CANARE ELECTRIC CO - Price History
Monthly price history for 5819.T (CANARE ELECTRIC CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,544 | ¥1,544 |
| April 2024 | ¥1,583 | ¥1,583 |
| March 2024 | ¥1,730 | ¥1,730 |
| February 2024 | ¥1,838 | ¥1,838 |
| January 2024 | ¥1,710 | ¥1,710 |
| December 2023 | ¥1,530 | ¥1,530 |
| November 2023 | ¥1,551 | ¥1,591 |
| October 2023 | ¥1,457 | ¥1,495 |
| September 2023 | ¥1,429 | ¥1,466 |
| August 2023 | ¥1,398 | ¥1,434 |
| July 2023 | ¥1,400 | ¥1,436 |
| June 2023 | ¥1,343 | ¥1,378 |
| May 2023 | ¥1,233 | ¥1,286 |
| April 2023 | ¥1,332 | ¥1,390 |
| March 2023 | ¥1,208 | ¥1,260 |
| February 2023 | ¥1,246 | ¥1,300 |
| January 2023 | ¥1,271 | ¥1,326 |
| December 2022 | ¥1,362 | ¥1,421 |
| November 2022 | ¥1,416 | ¥1,498 |
| October 2022 | ¥1,314 | ¥1,390 |
| September 2022 | ¥1,333 | ¥1,410 |
| August 2022 | ¥1,433 | ¥1,516 |
| July 2022 | ¥1,462 | ¥1,547 |
| June 2022 | ¥1,491 | ¥1,578 |
| May 2022 | ¥1,586 | ¥1,694 |
| April 2022 | ¥1,561 | ¥1,667 |
| March 2022 | ¥1,481 | ¥1,582 |
| February 2022 | ¥1,440 | ¥1,538 |
| January 2022 | ¥1,416 | ¥1,512 |
| December 2021 | ¥1,602 | ¥1,711 |
| November 2021 | ¥1,579 | ¥1,703 |
| October 2021 | ¥1,586 | ¥1,710 |
| September 2021 | ¥1,581 | ¥1,705 |
| August 2021 | ¥1,595 | ¥1,720 |
| July 2021 | ¥1,594 | ¥1,719 |
| June 2021 | ¥1,628 | ¥1,756 |
| May 2021 | ¥1,670 | ¥1,814 |
| April 2021 | ¥1,618 | ¥1,758 |
| March 2021 | ¥1,661 | ¥1,804 |
| February 2021 | ¥1,588 | ¥1,725 |
| January 2021 | ¥1,630 | ¥1,771 |
| December 2020 | ¥1,614 | ¥1,753 |
| November 2020 | ¥1,619 | ¥1,763 |
| October 2020 | ¥1,559 | ¥1,698 |
| September 2020 | ¥1,633 | ¥1,779 |
| August 2020 | ¥1,511 | ¥1,646 |
| July 2020 | ¥1,393 | ¥1,517 |
| June 2020 | ¥1,593 | ¥1,735 |
| May 2020 | ¥1,599 | ¥1,754 |
| April 2020 | ¥1,489 | ¥1,633 |
| March 2020 | ¥1,462 | ¥1,604 |
| February 2020 | ¥1,466 | ¥1,608 |
| January 2020 | ¥1,671 | ¥1,833 |
| December 2019 | ¥1,680 | ¥1,843 |
| November 2019 | ¥1,689 | ¥1,878 |
| October 2019 | ¥1,707 | ¥1,897 |
| September 2019 | ¥1,725 | ¥1,918 |
| August 2019 | ¥1,542 | ¥1,714 |
| July 2019 | ¥1,674 | ¥1,861 |
| June 2019 | ¥1,691 | ¥1,880 |
| May 2019 | ¥1,653 | ¥1,860 |
| April 2019 | ¥1,715 | ¥1,929 |
| March 2019 | ¥1,726 | ¥1,942 |
| February 2019 | ¥1,710 | ¥1,924 |
| January 2019 | ¥1,628 | ¥1,832 |
| December 2018 | ¥1,502 | ¥1,690 |
| November 2018 | ¥1,777 | ¥2,028 |
| October 2018 | ¥1,767 | ¥2,017 |
| September 2018 | ¥1,853 | ¥2,115 |
| August 2018 | ¥1,759 | ¥2,008 |
| July 2018 | ¥1,887 | ¥2,154 |
| June 2018 | ¥1,938 | ¥2,212 |
| May 2018 | ¥2,134 | ¥2,460 |
| April 2018 | ¥2,059 | ¥2,373 |
| March 2018 | ¥1,924 | ¥2,217 |
| February 2018 | ¥1,901 | ¥2,191 |
| January 2018 | ¥2,111 | ¥2,433 |
| December 2017 | ¥2,172 | ¥2,503 |
| November 2017 | ¥2,194 | ¥2,553 |
| October 2017 | ¥2,163 | ¥2,518 |
| September 2017 | ¥2,170 | ¥2,526 |
| August 2017 | ¥2,208 | ¥2,570 |
| July 2017 | ¥2,135 | ¥2,485 |
| June 2017 | ¥2,116 | ¥2,463 |
| May 2017 | ¥1,971 | ¥2,315 |
| April 2017 | ¥1,874 | ¥2,201 |
| March 2017 | ¥1,893 | ¥2,224 |
| February 2017 | ¥1,868 | ¥2,194 |
| January 2017 | ¥1,930 | ¥2,267 |
| December 2016 | ¥1,791 | ¥2,104 |
| November 2016 | ¥1,724 | ¥2,050 |
| October 2016 | ¥1,702 | ¥2,023 |
| September 2016 | ¥1,633 | ¥1,941 |
| August 2016 | ¥1,533 | ¥1,822 |
| July 2016 | ¥1,562 | ¥1,857 |
| June 2016 | ¥1,523 | ¥1,810 |
| May 2016 | ¥1,659 | ¥1,995 |
| April 2016 | ¥1,611 | ¥1,937 |
| March 2016 | ¥1,621 | ¥1,949 |
| February 2016 | ¥1,421 | ¥1,709 |
| January 2016 | ¥1,459 | ¥1,754 |
| December 2015 | ¥1,679 | ¥2,019 |
| November 2015 | ¥1,712 | ¥2,082 |
| October 2015 | ¥1,642 | ¥1,997 |
| September 2015 | ¥1,589 | ¥1,932 |
| August 2015 | ¥1,631 | ¥1,983 |
| July 2015 | ¥1,671 | ¥2,032 |
| June 2015 | ¥1,809 | ¥2,200 |
| May 2015 | ¥1,876 | ¥2,286 |
| April 2015 | ¥1,998 | ¥2,435 |
| March 2015 | ¥2,180 | ¥2,656 |
| February 2015 | ¥2,035 | ¥2,480 |
| January 2015 | ¥1,822 | ¥2,220 |
| December 2014 | ¥1,563 | ¥1,905 |
| November 2014 | ¥1,495 | ¥1,845 |
| October 2014 | ¥1,439 | ¥1,777 |
| September 2014 | ¥1,418 | ¥1,751 |
| August 2014 | ¥1,320 | ¥1,630 |
| July 2014 | ¥1,292 | ¥1,595 |
| June 2014 | ¥1,303 | ¥1,609 |
| May 2014 | ¥1,242 | ¥1,547 |
| April 2014 | ¥1,221 | ¥1,521 |
| March 2014 | ¥1,198 | ¥1,492 |
| February 2014 | ¥1,137 | ¥1,417 |
| January 2014 | ¥1,167 | ¥1,454 |
| December 2013 | ¥1,199 | ¥1,494 |
| November 2013 | ¥1,222 | ¥1,539 |
| October 2013 | ¥1,221 | ¥1,537 |
| September 2013 | ¥1,218 | ¥1,533 |
| August 2013 | ¥1,112 | ¥1,400 |
| July 2013 | ¥1,140 | ¥1,435 |
| June 2013 | ¥1,124 | ¥1,415 |
| May 2013 | ¥1,193 | ¥1,516 |
| April 2013 | ¥1,229 | ¥1,562 |
| March 2013 | ¥1,119 | ¥1,422 |
| February 2013 | ¥1,031 | ¥1,310 |
| January 2013 | ¥1,040 | ¥1,321 |
| December 2012 | ¥1,014 | ¥1,288 |
| November 2012 | ¥1,030 | ¥1,322 |
| October 2012 | ¥1,011 | ¥1,298 |
| September 2012 | ¥979 | ¥1,257 |
| August 2012 | ¥954 | ¥1,225 |
| July 2012 | ¥959 | ¥1,231 |
| June 2012 | ¥992 | ¥1,274 |
| May 2012 | ¥1,006 | ¥1,304 |
| April 2012 | ¥1,122 | ¥1,454 |
| March 2012 | ¥1,064 | ¥1,379 |
| February 2012 | ¥979 | ¥1,269 |
| January 2012 | ¥926 | ¥1,200 |
| December 2011 | ¥935 | ¥1,212 |
| November 2011 | ¥952 | ¥1,246 |
| October 2011 | ¥939 | ¥1,230 |
| September 2011 | ¥953 | ¥1,248 |
| August 2011 | ¥874 | ¥1,145 |
| July 2011 | ¥942 | ¥1,234 |
| June 2011 | ¥964 | ¥1,262 |
| May 2011 | ¥951 | ¥1,257 |
| April 2011 | ¥925 | ¥1,222 |
| March 2011 | ¥916 | ¥1,210 |
| February 2011 | ¥927 | ¥1,225 |
| January 2011 | ¥901 | ¥1,190 |
| December 2010 | ¥901 | ¥1,190 |
| November 2010 | ¥908 | ¥1,208 |
| October 2010 | ¥828 | ¥1,101 |
| September 2010 | ¥911 | ¥1,212 |
| August 2010 | ¥892 | ¥1,201 |
| July 2010 | ¥901 | ¥1,212 |
| June 2010 | ¥921 | ¥1,240 |
| May 2010 | ¥842 | ¥1,133 |
| April 2010 | ¥897 | ¥1,207 |
| March 2010 | ¥913 | ¥1,228 |
| February 2010 | ¥828 | ¥1,118 |
| January 2010 | ¥792 | ¥1,070 |
| December 2009 | ¥772 | ¥1,043 |
| November 2009 | ¥680 | ¥918 |
| October 2009 | ¥752 | ¥1,016 |
| September 2009 | ¥754 | ¥1,019 |
| August 2009 | ¥785 | ¥1,060 |
| July 2009 | ¥752 | ¥1,016 |
| June 2009 | ¥798 | ¥1,078 |
| May 2009 | ¥725 | ¥980 |
| April 2009 | ¥711 | ¥961 |
| March 2009 | ¥738 | ¥997 |
| February 2009 | ¥740 | ¥1,000 |
| January 2009 | ¥743 | ¥1,004 |
| December 2008 | ¥770 | ¥1,040 |
| November 2008 | ¥693 | ¥936 |
| October 2008 | ¥714 | ¥964 |
| September 2008 | ¥877 | ¥1,185 |
| August 2008 | ¥894 | ¥1,208 |
| July 2008 | ¥1,092 | ¥1,475 |
| June 2008 | ¥1,121 | ¥1,515 |
| May 2008 | ¥1,126 | ¥1,521 |
| April 2008 | ¥1,109 | ¥1,498 |
| March 2008 | ¥1,184 | ¥1,599 |
| February 2008 | ¥1,183 | ¥1,601 |
| January 2008 | ¥1,374 | ¥1,860 |
| December 2007 | ¥1,153 | ¥1,560 |
| November 2007 | ¥1,078 | ¥1,459 |
| October 2007 | ¥1,153 | ¥1,560 |
| September 2007 | ¥1,167 | ¥1,579 |
| August 2007 | ¥1,267 | ¥1,728 |
| July 2007 | ¥1,281 | ¥1,747 |
| June 2007 | ¥1,319 | ¥1,799 |
| May 2007 | ¥1,359 | ¥1,853 |
| April 2007 | ¥1,290 | ¥1,760 |
| March 2007 | ¥1,327 | ¥1,810 |
| February 2007 | ¥1,426 | ¥1,960 |
| January 2007 | ¥1,444 | ¥1,985 |
| December 2006 | ¥1,506 | ¥2,070 |
5819.T
Price: ¥1,544
52 week price:
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: 31.96%
Payout Ratio Range:
Dividend Per Share: 56.00 JPY
Earnings Per Share: 175.24 JPY
P/E Ratio: 9.70
Exchange: JPX
Sector: Industrials
Industry: Electrical Equipment & Parts
Market Capitalization: 11.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 10.45%
DGR10: 12.93%