Canon Inc. (CAJPY)
OTCMKTS · Delayed Price · Currency is USD
28.74
+0.07 (0.24%)
Nov 5, 2025, 4:00 PM EST
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 28.55 | 28.80 | 28.55 | 28.74 | 28.74 | 0.24% | 53,980 |
| Nov 4, 2025 | 29.79 | 29.79 | 28.55 | 28.67 | 28.67 | -0.07% | 145,106 |
| Nov 3, 2025 | 28.70 | 28.84 | 28.66 | 28.69 | 28.69 | - | 45,171 |
| Oct 31, 2025 | 29.87 | 29.87 | 28.53 | 28.69 | 28.69 | -0.10% | 52,776 |
| Oct 30, 2025 | 28.66 | 28.91 | 28.42 | 28.72 | 28.72 | 0.53% | 52,009 |
| Oct 29, 2025 | 28.74 | 28.77 | 28.40 | 28.57 | 28.57 | -1.82% | 24,361 |
| Oct 28, 2025 | 30.06 | 30.06 | 28.90 | 29.10 | 29.10 | -1.44% | 52,065 |
| Oct 27, 2025 | 29.69 | 29.81 | 29.50 | 29.53 | 29.53 | -0.82% | 54,354 |
| Oct 24, 2025 | 29.99 | 30.06 | 29.77 | 29.77 | 29.77 | 0.20% | 28,968 |
| Oct 23, 2025 | 29.68 | 29.73 | 29.60 | 29.71 | 29.71 | -0.13% | 20,077 |
| Oct 22, 2025 | 29.98 | 29.98 | 29.72 | 29.75 | 29.75 | 0.16% | 37,550 |
| Oct 21, 2025 | 29.83 | 29.83 | 29.64 | 29.70 | 29.70 | -1.03% | 38,496 |
| Oct 20, 2025 | 30.00 | 30.11 | 30.00 | 30.01 | 30.01 | 1.59% | 25,282 |
| Oct 17, 2025 | 29.97 | 29.97 | 29.25 | 29.54 | 29.54 | 0.54% | 58,548 |
| Oct 16, 2025 | 29.46 | 29.52 | 29.29 | 29.38 | 29.38 | 0.27% | 57,799 |
| Oct 15, 2025 | 30.30 | 30.30 | 29.11 | 29.30 | 29.30 | 1.81% | 49,252 |
| Oct 14, 2025 | 28.64 | 28.95 | 28.64 | 28.78 | 28.78 | 0.98% | 89,078 |
| Oct 13, 2025 | 28.47 | 28.65 | 28.33 | 28.50 | 28.50 | 0.88% | 77,851 |
| Oct 10, 2025 | 28.71 | 28.83 | 28.24 | 28.25 | 28.25 | -3.72% | 37,096 |
| Oct 9, 2025 | 29.47 | 29.52 | 29.27 | 29.34 | 29.34 | -1.50% | 39,825 |
| Oct 8, 2025 | 30.80 | 30.80 | 29.73 | 29.79 | 29.79 | -1.13% | 34,099 |
| Oct 7, 2025 | 30.35 | 30.35 | 30.13 | 30.13 | 30.13 | -0.17% | 24,170 |
| Oct 6, 2025 | 29.00 | 30.21 | 29.00 | 30.18 | 30.18 | 1.62% | 85,069 |
| Oct 3, 2025 | 29.00 | 29.70 | 29.00 | 29.70 | 29.70 | 3.27% | 44,004 |
| Oct 2, 2025 | 29.00 | 29.00 | 28.67 | 28.76 | 28.76 | -0.93% | 26,458 |
| Oct 1, 2025 | 29.13 | 29.13 | 28.98 | 29.03 | 29.03 | -0.45% | 38,996 |
| Sep 30, 2025 | 29.17 | 29.17 | 29.09 | 29.16 | 29.16 | -0.29% | 60,519 |
| Sep 29, 2025 | 29.18 | 29.29 | 29.17 | 29.25 | 29.25 | -0.93% | 39,901 |
| Sep 26, 2025 | 29.53 | 29.60 | 29.45 | 29.52 | 29.52 | 0.24% | 45,002 |
| Sep 25, 2025 | 29.43 | 29.47 | 29.35 | 29.45 | 29.45 | -0.84% | 50,319 |
| Sep 24, 2025 | 28.85 | 29.82 | 28.85 | 29.70 | 29.70 | -1.30% | 120,710 |
| Sep 23, 2025 | 30.00 | 30.17 | 30.00 | 30.09 | 30.09 | -0.27% | 25,393 |
| Sep 22, 2025 | 30.03 | 30.17 | 30.00 | 30.17 | 30.17 | 1.96% | 48,963 |
| Sep 19, 2025 | 29.70 | 29.73 | 29.59 | 29.59 | 29.59 | -1.92% | 52,738 |
| Sep 18, 2025 | 29.92 | 30.21 | 29.92 | 30.17 | 30.17 | 1.11% | 54,159 |
| Sep 17, 2025 | 30.30 | 30.30 | 29.72 | 29.84 | 29.84 | -0.10% | 71,223 |
| Sep 16, 2025 | 30.02 | 30.02 | 29.85 | 29.87 | 29.87 | -0.60% | 49,323 |
| Sep 15, 2025 | 28.95 | 30.16 | 28.95 | 30.05 | 30.05 | 0.61% | 43,134 |
| Sep 12, 2025 | 28.74 | 30.00 | 28.74 | 29.87 | 29.87 | -0.67% | 104,828 |
| Sep 11, 2025 | 30.00 | 30.18 | 30.00 | 30.07 | 30.07 | 0.77% | 26,547 |
| Sep 10, 2025 | 30.07 | 30.07 | 29.79 | 29.84 | 29.84 | 0.44% | 37,582 |
| Sep 9, 2025 | 29.98 | 29.98 | 29.60 | 29.71 | 29.71 | -2.65% | 34,213 |
| Sep 8, 2025 | 30.30 | 30.52 | 30.00 | 30.52 | 30.52 | 2.11% | 42,900 |
| Sep 5, 2025 | 29.88 | 30.00 | 29.78 | 29.89 | 29.89 | 1.77% | 30,203 |
| Sep 4, 2025 | 30.33 | 30.33 | 29.05 | 29.37 | 29.37 | -0.74% | 35,954 |
| Sep 3, 2025 | 29.47 | 29.61 | 29.45 | 29.59 | 29.59 | 0.44% | 72,386 |
| Sep 2, 2025 | 29.74 | 29.74 | 28.24 | 29.46 | 29.46 | 0.51% | 101,226 |
| Aug 29, 2025 | 29.44 | 29.59 | 29.25 | 29.31 | 29.31 | -1.25% | 58,334 |
| Aug 28, 2025 | 29.57 | 29.68 | 29.56 | 29.68 | 29.68 | 1.06% | 99,199 |
| Aug 27, 2025 | 29.22 | 29.39 | 29.12 | 29.37 | 29.37 | -0.61% | 36,879 |