Canon Inc. (CAJFF)
OTCMKTS · Delayed Price · Currency is USD
30.67
0.00 (0.00%)
At close: Feb 9, 2026
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | - | 0.02% | - |
| Feb 9, 2026 | 29.60 | 33.11 | 29.60 | 30.67 | 30.67 | -4.17% | 26,270 |
| Feb 5, 2026 | 33.10 | 33.10 | 32.00 | 32.00 | 32.00 | 1.91% | 4,169 |
| Feb 4, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.16% | 250 |
| Feb 3, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.40% | 196 |
| Feb 2, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.90% | 155 |
| Jan 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 10,650 |
| Jan 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 7.59% | 2,740 |
| Jan 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.97% | 100 |
| Jan 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 250 |
| Jan 21, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 0.50% | 510 |
| Jan 16, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.34% | 603 |
| Jan 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.77% | 150 |
| Jan 12, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | 100 |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.06% | 250 |
| Jan 5, 2026 | 30.40 | 31.40 | 30.40 | 31.02 | 31.02 | 3.40% | 1,010 |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.39% | 1,000 |
| Dec 31, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -3.93% | 1,000 |
| Dec 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.67% | 1,026 |
| Dec 23, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 5.33% | 325 |
| Dec 18, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -5.08% | 50,306 |
| Dec 16, 2025 | 30.60 | 31.20 | 30.60 | 30.71 | 30.71 | 2.88% | 50,306 |
| Dec 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 8.55% | 318 |
| Dec 1, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.05% | 301 |
| Nov 18, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -5.44% | 4,789 |
| Nov 17, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 3.81% | 818 |
| Nov 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.29% | 100 |
| Nov 6, 2025 | 28.50 | 28.50 | 27.96 | 27.96 | 27.96 | -5.22% | 450 |
| Nov 4, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.93% | 100 |
| Oct 15, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.17% | 779 |
| Oct 14, 2025 | 30.21 | 30.21 | 29.00 | 29.00 | 29.00 | -4.01% | 582 |
| Oct 7, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.70% | 228 |
| Oct 6, 2025 | 27.90 | 30.00 | 27.90 | 30.00 | 30.00 | 4.68% | 537 |
| Sep 23, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.51% | 807 |
| Sep 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.41% | 202 |
| Sep 17, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.07% | 100 |
| Sep 11, 2025 | 29.38 | 29.38 | 29.00 | 29.00 | 29.00 | 0.36% | 300 |
| Sep 10, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.39% | 205 |
| Sep 4, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.73% | 103 |
| Sep 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | 120 |
| Aug 22, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.85% | 56,000 |
| Aug 21, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -5.47% | 23,429 |
| Aug 19, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.26% | 258 |
| Aug 18, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 9.96% | 801 |