Canada markets open in 3 hours 14 minutes

Canon Inc. (7751.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,280.00+66.00 (+1.57%)
At close: 03:15PM JST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20244,215.004,292.004,215.004,280.004,280.007,344,000
Apr 26, 20244,030.004,233.004,025.004,214.004,214.0010,815,600
Apr 25, 20244,230.004,274.004,060.004,066.004,066.0013,557,000
Apr 24, 20244,476.004,484.004,404.004,440.004,440.004,658,700
Apr 23, 20244,467.004,471.004,416.004,439.004,439.002,509,100
Apr 22, 20244,398.004,442.004,362.004,432.004,432.003,485,400
Apr 19, 20244,370.004,426.004,313.004,351.004,351.003,397,700
Apr 18, 20244,425.004,426.004,348.004,386.004,386.002,616,900
Apr 17, 20244,400.004,437.004,383.004,388.004,388.002,071,000
Apr 16, 20244,457.004,475.004,393.004,421.004,421.002,885,800
Apr 15, 20244,470.004,500.004,435.004,488.004,488.002,074,600
Apr 12, 20244,489.004,521.004,452.004,502.004,502.003,188,800
Apr 11, 20244,410.004,449.004,406.004,446.004,446.002,111,900
Apr 10, 20244,450.004,462.004,428.004,434.004,434.001,911,200
Apr 09, 20244,442.004,460.004,426.004,456.004,456.002,050,100
Apr 08, 20244,410.004,456.004,405.004,437.004,437.002,356,600
Apr 05, 20244,401.004,438.004,371.004,408.004,408.003,094,600
Apr 04, 20244,499.004,513.004,459.004,459.004,459.002,484,500
Apr 03, 20244,494.004,515.004,447.004,453.004,453.003,215,500
Apr 02, 20244,469.004,531.004,458.004,497.004,497.002,637,900
Apr 01, 20244,510.004,533.004,457.004,487.004,487.002,302,200
Mar 29, 20244,500.004,568.004,495.004,522.004,522.001,490,600
Mar 28, 20244,520.004,541.004,483.004,501.004,501.002,784,800
Mar 27, 20244,505.004,549.004,490.004,512.004,512.002,919,100
Mar 26, 20244,468.004,509.004,459.004,485.004,485.002,310,500
Mar 25, 20244,538.004,538.004,462.004,464.004,464.002,583,700
Mar 22, 20244,529.004,555.004,511.004,544.004,544.003,011,900
Mar 21, 20244,500.004,546.004,493.004,517.004,517.003,704,600
Mar 19, 20244,430.004,471.004,396.004,464.004,464.002,816,000
Mar 18, 20244,377.004,437.004,377.004,437.004,437.002,308,000
Mar 15, 20244,337.004,393.004,336.004,367.004,367.003,350,000
Mar 14, 20244,332.004,365.004,322.004,359.004,359.003,197,300
Mar 13, 20244,450.004,450.004,321.004,341.004,341.003,368,500
Mar 12, 20244,389.004,425.004,377.004,417.004,417.002,788,900
Mar 11, 20244,480.004,487.004,368.004,403.004,403.005,672,400
Mar 08, 20244,472.004,603.004,422.004,598.004,598.007,604,000
Mar 07, 20244,438.004,547.004,437.004,464.004,464.006,203,000
Mar 06, 20244,350.004,378.004,316.004,374.004,374.002,979,700
Mar 05, 20244,410.004,412.004,358.004,390.004,390.003,088,600
Mar 04, 20244,414.004,444.004,383.004,424.004,424.003,652,800
Mar 01, 20244,360.004,394.004,355.004,387.004,387.003,032,800
Feb 29, 20244,350.004,383.004,328.004,377.004,377.004,982,100
Feb 28, 20244,393.004,414.004,342.004,344.004,344.003,488,300
Feb 27, 20244,308.004,377.004,302.004,372.004,372.004,471,500
Feb 26, 20244,330.004,338.004,277.004,294.004,294.004,032,200
Feb 22, 20244,241.004,287.004,231.004,281.004,281.004,450,900
Feb 21, 20244,224.004,242.004,195.004,216.004,216.002,690,500
Feb 20, 20244,209.004,241.004,191.004,206.004,206.002,937,900
Feb 19, 20244,205.004,260.004,187.004,196.004,196.003,553,500
Feb 16, 20244,180.004,278.004,178.004,202.004,202.006,402,300
Feb 15, 20244,144.004,153.004,090.004,130.004,130.003,495,600
Feb 14, 20244,121.004,127.004,042.004,102.004,102.003,542,600
Feb 13, 20244,132.004,143.004,084.004,115.004,115.004,516,100
Feb 09, 20244,081.004,110.004,021.004,048.004,048.004,454,200
Feb 08, 20244,084.004,097.004,021.004,068.004,068.004,993,800
Feb 07, 20244,020.004,087.003,994.004,087.004,087.005,367,000
Feb 06, 20244,023.004,035.003,978.003,998.003,998.004,232,700
Feb 05, 20243,992.004,033.003,990.004,011.004,011.004,106,600
Feb 02, 20244,050.004,060.003,952.003,960.003,960.005,542,800
Feb 01, 20244,070.004,092.004,006.004,034.004,034.008,136,200
Jan 31, 20243,932.004,080.003,894.004,080.004,080.0021,321,200
Jan 30, 20243,796.003,818.003,775.003,783.003,783.003,673,700
Jan 29, 20243,775.003,809.003,765.003,796.003,796.003,044,500
Jan 26, 20243,779.003,786.003,749.003,775.003,775.002,853,500
Jan 25, 20243,790.003,804.003,762.003,769.003,769.002,732,400
Jan 24, 20243,810.003,818.003,766.003,780.003,780.003,204,700
Jan 23, 20243,778.003,818.003,775.003,808.003,808.003,887,300
Jan 22, 20243,760.003,776.003,756.003,770.003,770.003,214,600
Jan 19, 20243,784.003,784.003,724.003,740.003,740.003,222,300
Jan 18, 20243,780.003,796.003,760.003,760.003,760.003,099,700
Jan 17, 20243,800.003,827.003,766.003,773.003,773.003,771,000
Jan 16, 20243,820.003,824.003,778.003,781.003,781.002,862,900
Jan 15, 20243,760.003,774.003,753.003,772.003,772.00597,000
Jan 12, 20243,800.003,800.003,740.003,766.003,766.006,024,600
Jan 11, 20243,722.003,752.003,718.003,746.003,746.005,101,200
Jan 10, 20243,700.003,713.003,681.003,708.003,708.003,235,700
Jan 09, 20243,711.003,719.003,653.003,668.003,668.003,371,200
Jan 05, 20243,670.003,717.003,659.003,695.003,695.003,904,600
Jan 04, 20243,620.003,667.003,594.003,667.003,667.004,592,700
Dec 29, 20233,609.003,635.003,594.003,620.003,620.003,453,000
Dec 28, 20233,625.003,636.003,606.003,628.003,628.003,430,400
Dec 28, 202370 Dividend
Dec 27, 20233,710.003,729.003,702.003,721.003,651.004,343,400
Dec 26, 20233,697.003,704.003,687.003,700.003,630.402,282,500
Dec 25, 20233,700.003,711.003,682.003,687.003,617.641,668,500
Dec 22, 20233,690.003,707.003,672.003,687.003,617.642,871,800
Dec 21, 20233,661.003,695.003,657.003,686.003,616.662,720,900
Dec 20, 20233,678.003,727.003,677.003,681.003,611.753,732,900
Dec 19, 20233,650.003,698.003,638.003,698.003,628.435,393,700
Dec 18, 20233,627.003,644.003,583.003,600.003,532.283,786,700
Dec 15, 20233,644.003,658.003,625.003,631.003,562.696,516,600
Dec 14, 20233,771.003,777.003,657.003,665.003,596.056,745,000
Dec 13, 20233,789.003,797.003,774.003,780.003,708.892,217,500
Dec 12, 20233,835.003,845.003,782.003,785.003,713.802,289,800
Dec 11, 20233,769.003,815.003,753.003,802.003,730.483,394,800
Dec 08, 20233,753.003,760.003,708.003,722.003,651.984,878,600
Dec 07, 20233,840.003,856.003,797.003,801.003,729.503,951,200
Dec 06, 20233,803.003,864.003,802.003,858.003,785.423,348,400
Dec 05, 20233,823.003,851.003,805.003,814.003,742.253,577,100
Dec 04, 20233,862.003,872.003,816.003,826.003,754.023,844,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...