Canon Inc. (CAJPY)
OTCMKTS
· Delayed Price · Currency is USD
34.01
+0.98 (2.97%)
Sep 26, 2024, 3:49 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.13 | 33.16 | 32.13 | 33.05 | 33.05 | -0.90% | 24,100 |
| Sep 24, 2024 | 33.36 | 33.54 | 33.27 | 33.35 | 33.35 | 0.12% | 18,300 |
| Sep 23, 2024 | 33.16 | 33.34 | 33.07 | 33.31 | 33.31 | 0.57% | 19,300 |
| Sep 20, 2024 | 33.12 | 33.12 | 32.78 | 33.12 | 33.12 | -1.13% | 52,322 |
| Sep 19, 2024 | 33.63 | 33.64 | 33.32 | 33.50 | 33.50 | 2.26% | 25,500 |
| Sep 18, 2024 | 32.97 | 33.20 | 32.76 | 32.76 | 32.76 | -2.73% | 45,500 |
| Sep 17, 2024 | 33.61 | 33.77 | 33.51 | 33.68 | 33.68 | 0.33% | 27,928 |
| Sep 16, 2024 | 33.47 | 33.63 | 33.46 | 33.57 | 33.57 | 0.33% | 22,200 |
| Sep 13, 2024 | 33.65 | 33.92 | 33.39 | 33.46 | 33.46 | -2.48% | 22,900 |
| Sep 12, 2024 | 33.98 | 34.31 | 33.98 | 34.31 | 34.31 | 0.23% | 27,500 |
| Sep 11, 2024 | 33.78 | 34.23 | 33.64 | 34.23 | 34.23 | 1.27% | 36,649 |
| Sep 10, 2024 | 32.61 | 33.88 | 32.61 | 33.80 | 33.80 | -0.21% | 29,900 |
| Sep 9, 2024 | 33.15 | 34.10 | 32.90 | 33.87 | 33.87 | 2.17% | 42,400 |
| Sep 6, 2024 | 33.83 | 33.83 | 33.14 | 33.15 | 33.15 | -2.70% | 62,000 |
| Sep 5, 2024 | 34.32 | 34.32 | 33.84 | 34.07 | 34.07 | -0.73% | 281,144 |
| Sep 4, 2024 | 34.64 | 34.64 | 34.14 | 34.32 | 34.32 | 0.12% | 43,100 |
| Sep 3, 2024 | 35.30 | 35.30 | 33.65 | 34.28 | 34.28 | -0.20% | 46,500 |
| Aug 30, 2024 | 34.75 | 34.97 | 33.71 | 34.35 | 34.35 | -0.52% | 121,436 |
| Aug 29, 2024 | 34.25 | 34.94 | 33.50 | 34.53 | 34.53 | 0.20% | 97,900 |
| Aug 28, 2024 | 35.10 | 35.11 | 34.36 | 34.46 | 34.46 | -0.23% | 20,630 |
| Aug 27, 2024 | 34.51 | 35.17 | 34.39 | 34.54 | 34.54 | 0.20% | 32,048 |
| Aug 26, 2024 | 33.65 | 34.70 | 33.65 | 34.47 | 34.47 | -1.77% | 41,639 |
| Aug 23, 2024 | 34.70 | 35.10 | 34.45 | 35.09 | 35.09 | 2.75% | 42,600 |
| Aug 22, 2024 | 33.23 | 34.59 | 33.23 | 34.15 | 34.15 | -0.61% | 28,700 |
| Aug 21, 2024 | 33.91 | 34.49 | 33.55 | 34.36 | 34.36 | 4.85% | 65,800 |
| Aug 20, 2024 | 32.83 | 32.87 | 32.71 | 32.77 | 32.77 | 0.31% | 26,800 |
| Aug 19, 2024 | 32.44 | 32.86 | 32.44 | 32.67 | 32.67 | 3.55% | 56,610 |
| Aug 16, 2024 | 31.00 | 31.64 | 31.00 | 31.55 | 31.55 | -1.28% | 35,000 |
| Aug 15, 2024 | 31.50 | 32.00 | 31.50 | 31.96 | 31.96 | 1.14% | 34,227 |
| Aug 14, 2024 | 31.59 | 31.66 | 31.45 | 31.60 | 31.60 | 0.35% | 66,700 |
| Aug 13, 2024 | 30.90 | 31.50 | 30.29 | 31.49 | 31.49 | 2.07% | 59,100 |
| Aug 12, 2024 | 29.65 | 31.05 | 29.65 | 30.85 | 30.85 | 0.13% | 80,441 |
| Aug 9, 2024 | 29.69 | 30.94 | 29.69 | 30.81 | 30.81 | 0.88% | 71,909 |
| Aug 8, 2024 | 29.75 | 30.64 | 29.75 | 30.54 | 30.54 | 3.70% | 67,814 |
| Aug 7, 2024 | 29.38 | 30.13 | 29.38 | 29.45 | 29.45 | 4.58% | 145,000 |
| Aug 6, 2024 | 27.05 | 28.25 | 27.05 | 28.16 | 28.16 | 1.66% | 215,600 |
| Aug 5, 2024 | 25.91 | 27.79 | 25.91 | 27.70 | 27.70 | -0.97% | 84,442 |
| Aug 2, 2024 | 28.50 | 28.50 | 27.28 | 27.97 | 27.97 | -2.13% | 36,700 |
| Aug 1, 2024 | 29.25 | 29.25 | 28.50 | 28.58 | 28.58 | -8.04% | 44,400 |
| Jul 31, 2024 | 31.00 | 31.25 | 30.79 | 31.08 | 31.08 | 2.04% | 93,848 |
| Jul 30, 2024 | 30.20 | 30.50 | 30.20 | 30.46 | 30.46 | -1.10% | 54,101 |
| Jul 29, 2024 | 30.50 | 30.95 | 30.01 | 30.80 | 30.80 | 1.35% | 70,200 |
| Jul 26, 2024 | 29.41 | 30.39 | 29.41 | 30.39 | 30.39 | 3.40% | 42,800 |
| Jul 25, 2024 | 28.84 | 29.39 | 28.84 | 29.39 | 29.39 | 3.60% | 21,449 |
| Jul 24, 2024 | 28.62 | 28.80 | 28.31 | 28.37 | 28.37 | 0.11% | 37,400 |
| Jul 23, 2024 | 28.28 | 28.39 | 28.28 | 28.34 | 28.34 | 0.50% | 18,700 |
| Jul 22, 2024 | 28.19 | 28.29 | 27.46 | 28.20 | 28.20 | -0.32% | 21,600 |
| Jul 19, 2024 | 28.08 | 28.65 | 28.08 | 28.29 | 28.29 | -0.11% | 12,041 |
| Jul 18, 2024 | 28.54 | 28.54 | 28.24 | 28.32 | 28.32 | -0.14% | 26,330 |
| Jul 17, 2024 | 28.43 | 28.45 | 28.35 | 28.36 | 28.36 | -0.07% | 25,814 |
| Jul 16, 2024 | 27.70 | 28.39 | 27.70 | 28.38 | 28.38 | 2.16% | 24,118 |
| Jul 15, 2024 | 27.49 | 27.91 | 27.49 | 27.78 | 27.78 | -0.36% | 17,000 |
| Jul 12, 2024 | 27.00 | 27.95 | 27.00 | 27.88 | 27.88 | -1.52% | 51,800 |
| Jul 11, 2024 | 28.25 | 28.50 | 28.25 | 28.31 | 28.31 | 0.46% | 73,800 |
| Jul 10, 2024 | 27.31 | 28.19 | 27.31 | 28.18 | 28.18 | 1.22% | 70,041 |
| Jul 9, 2024 | 27.56 | 28.84 | 27.56 | 27.84 | 27.84 | 1.13% | 27,400 |
| Jul 8, 2024 | 27.00 | 27.69 | 27.00 | 27.53 | 27.53 | 1.21% | 26,038 |
| Jul 5, 2024 | 27.75 | 27.75 | 27.01 | 27.20 | 27.20 | -0.84% | 25,308 |
| Jul 3, 2024 | 27.22 | 27.53 | 27.22 | 27.43 | 27.43 | -0.33% | 27,200 |
| Jul 2, 2024 | 27.00 | 27.53 | 27.00 | 27.52 | 27.52 | 1.29% | 53,000 |
| Jul 1, 2024 | 27.25 | 27.34 | 27.17 | 27.17 | 27.17 | 0.15% | 41,428 |
| Jun 28, 2024 | 27.45 | 27.45 | 27.01 | 27.13 | 27.13 | -0.51% | 58,610 |
| Jun 27, 2024 | 27.25 | 27.57 | 27.21 | 27.27 | 27.27 | -0.91% | 29,600 |
| Jun 26, 2024 | 27.56 | 27.76 | 27.44 | 27.52 | 27.52 | -0.54% | 32,300 |
| Jun 25, 2024 | 27.33 | 27.69 | 27.33 | 27.67 | 27.67 | 1.32% | 81,643 |
| Jun 24, 2024 | 26.56 | 27.68 | 26.56 | 27.31 | 27.31 | 0.55% | 53,520 |
| Jun 21, 2024 | 27.55 | 27.55 | 27.15 | 27.16 | 27.16 | -0.26% | 65,346 |
| Jun 20, 2024 | 26.43 | 27.61 | 26.43 | 27.23 | 27.23 | -2.40% | 51,803 |
| Jun 18, 2024 | 27.85 | 27.99 | 27.85 | 27.90 | 27.90 | 0.54% | 54,200 |
| Jun 17, 2024 | 27.80 | 27.82 | 27.50 | 27.75 | 27.75 | -1.35% | 41,835 |
| Jun 14, 2024 | 28.06 | 28.20 | 27.21 | 28.13 | 28.13 | 0.46% | 33,200 |
| Jun 13, 2024 | 28.32 | 28.32 | 27.94 | 28.00 | 28.00 | -2.78% | 32,447 |
| Jun 12, 2024 | 28.91 | 28.95 | 28.77 | 28.80 | 28.80 | -0.52% | 20,641 |
| Jun 11, 2024 | 28.07 | 29.02 | 28.07 | 28.95 | 28.95 | -0.41% | 72,945 |
| Jun 10, 2024 | 28.11 | 29.09 | 28.11 | 29.07 | 29.07 | -0.82% | 105,903 |
| Jun 7, 2024 | 29.89 | 29.89 | 29.27 | 29.31 | 29.31 | 0.21% | 20,300 |
| Jun 6, 2024 | 28.66 | 29.41 | 28.66 | 29.25 | 29.25 | 0.65% | 26,838 |
| Jun 5, 2024 | 29.75 | 29.75 | 28.81 | 29.06 | 29.06 | -2.61% | 34,300 |
| Jun 4, 2024 | 30.00 | 30.00 | 28.93 | 29.84 | 29.84 | -0.27% | 124,900 |
| Jun 3, 2024 | 29.54 | 29.92 | 29.54 | 29.92 | 29.92 | 3.39% | 113,546 |
| May 31, 2024 | 28.82 | 29.00 | 28.80 | 28.94 | 28.94 | 0.98% | 42,100 |
| May 30, 2024 | 28.30 | 28.74 | 27.92 | 28.66 | 28.66 | 1.34% | 38,746 |
| May 29, 2024 | 28.43 | 28.44 | 28.18 | 28.28 | 28.28 | -1.33% | 53,204 |
| May 28, 2024 | 28.52 | 28.94 | 28.52 | 28.66 | 28.66 | 1.16% | 30,600 |
| May 24, 2024 | 27.38 | 28.37 | 27.38 | 28.33 | 28.33 | 1.54% | 22,100 |
| May 23, 2024 | 27.75 | 28.13 | 27.75 | 27.90 | 27.90 | 0.58% | 35,302 |
| May 22, 2024 | 28.05 | 28.27 | 27.69 | 27.74 | 27.74 | -0.86% | 18,900 |
| May 21, 2024 | 27.97 | 27.99 | 27.89 | 27.98 | 27.98 | -0.57% | 26,124 |
| May 20, 2024 | 27.70 | 28.15 | 27.70 | 28.14 | 28.14 | 1.48% | 36,100 |
| May 17, 2024 | 27.67 | 27.87 | 27.67 | 27.73 | 27.73 | -0.43% | 33,300 |
| May 16, 2024 | 28.22 | 28.22 | 27.85 | 27.85 | 27.85 | -2.18% | 20,600 |
| May 15, 2024 | 28.28 | 28.47 | 28.16 | 28.47 | 28.47 | 0.81% | 29,830 |
| May 14, 2024 | 28.47 | 28.47 | 28.15 | 28.24 | 28.24 | 1.00% | 19,733 |
| May 13, 2024 | 27.06 | 28.43 | 27.06 | 27.96 | 27.96 | -0.75% | 20,400 |
| May 10, 2024 | 27.61 | 28.41 | 27.61 | 28.17 | 28.17 | 0.21% | 26,000 |
| May 9, 2024 | 27.47 | 28.11 | 27.47 | 28.11 | 28.11 | 1.04% | 44,400 |
| May 8, 2024 | 27.71 | 27.85 | 27.67 | 27.82 | 27.82 | -0.39% | 38,534 |
| May 7, 2024 | 27.70 | 27.96 | 27.70 | 27.93 | 27.93 | 0.07% | 25,100 |
| May 6, 2024 | 28.00 | 28.00 | 27.25 | 27.91 | 27.91 | 0.25% | 22,618 |
| May 3, 2024 | 28.65 | 28.65 | 27.74 | 27.84 | 27.84 | 0.72% | 22,000 |