Canon Marketing Japan Inc. (FRA:CNJ)
Germany · Delayed Price · Currency is EUR 18.80
+0.10 (0.53%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:CNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | - | 0.53% | - |
| Jul 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jul 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jul 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Jul 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Jul 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Jul 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jul 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jul 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Jul 13, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 2.69% | 5 |
| Jul 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jul 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jul 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Jul 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jul 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Jul 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jul 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Jul 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jun 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.95% | - |
| Jun 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.47% | - |
| Jun 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | 1.12% | - |
| Jun 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | - | - |
| Jun 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | - | - |
| Jun 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | -1.66% | - |
| Jun 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 1.12% | - |
| Jun 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | -1.10% | - |
| Jun 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | - | - |
| Jun 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 1.12% | - |
| Jun 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | -0.56% | - |
| Jun 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | - | - |
| Jun 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | 1.12% | - |
| Jun 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.59 | -1.66% | - |
| Jun 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | -2.16% | - |
| Jun 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | - | - |
| Jun 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.28 | -2.12% | - |
| Jun 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.67 | -1.05% | - |
| Jun 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | -2.05% | - |
| Jun 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | 1.04% | - |
| Jun 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.07 | 1.05% | - |
| Jun 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.87 | 0.53% | - |
| May 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | 1.60% | - |
| May 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.47 | -0.53% | - |
| May 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.57 | - | - |
| May 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.57 | -1.05% | - |
| May 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.77 | -1.55% | - |
| May 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.07 | -1.03% | - |
| May 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.26 | -3.47% | - |
| May 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.96 | -0.98% | - |