Canon Marketing Japan Inc. (FRA:CNJ)
Germany · Delayed Price · Currency is EUR 19.50
-0.30 (-1.52%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:CNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Apr 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Apr 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Apr 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Apr 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Apr 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Apr 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.69% | - |
| Apr 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Apr 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Apr 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Apr 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Apr 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Mar 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Mar 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Mar 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Mar 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Mar 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Mar 23, 2026 | 18.30 | 19.20 | 18.30 | 19.20 | 19.20 | 2.67% | 270 |
| Mar 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Mar 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Mar 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Mar 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Mar 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Mar 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Mar 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Mar 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Mar 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Mar 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Mar 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Mar 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Mar 4, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 1.60% | 2 |
| Mar 3, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Mar 2, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Feb 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Feb 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Feb 25, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 1.61% | 60 |
| Feb 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Feb 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Feb 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Feb 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Feb 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Feb 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Feb 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Feb 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |