Canon Inc. (CAJPY)
OTCMKTS · Delayed Price · Currency is USD
29.89
-0.18 (-0.60%)
Sep 12, 2025, 3:58 PM EDT
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 28.37 | 29.58 | 28.37 | 29.55 | 29.55 | 0.38% | 61,303 |
| Aug 25, 2025 | 29.69 | 29.69 | 29.43 | 29.44 | 29.44 | 0.06% | 40,803 |
| Aug 22, 2025 | 30.10 | 30.10 | 28.27 | 29.42 | 29.42 | -1.28% | 99,090 |
| Aug 21, 2025 | 29.17 | 29.80 | 29.17 | 29.80 | 29.80 | -0.50% | 53,811 |
| Aug 20, 2025 | 29.76 | 29.99 | 29.71 | 29.95 | 29.95 | 0.40% | 67,919 |
| Aug 19, 2025 | 28.60 | 29.83 | 28.60 | 29.83 | 29.83 | 0.27% | 36,992 |
| Aug 18, 2025 | 28.99 | 30.00 | 28.65 | 29.75 | 29.75 | 0.34% | 44,463 |
| Aug 15, 2025 | 30.88 | 30.88 | 29.54 | 29.65 | 29.65 | -0.13% | 33,615 |
| Aug 14, 2025 | 29.92 | 30.17 | 29.54 | 29.69 | 29.69 | -1.69% | 34,602 |
| Aug 13, 2025 | 29.81 | 30.20 | 29.81 | 30.20 | 30.20 | -0.10% | 18,606 |
| Aug 12, 2025 | 29.90 | 30.25 | 29.90 | 30.23 | 30.23 | 0.80% | 36,172 |
| Aug 11, 2025 | 30.56 | 30.56 | 29.97 | 29.99 | 29.99 | -0.27% | 35,216 |
| Aug 8, 2025 | 30.00 | 30.17 | 29.99 | 30.07 | 30.07 | 2.04% | 58,540 |
| Aug 7, 2025 | 29.40 | 29.56 | 29.31 | 29.47 | 29.47 | 0.45% | 46,555 |
| Aug 6, 2025 | 30.34 | 30.34 | 29.18 | 29.34 | 29.34 | 0.68% | 22,186 |
| Aug 5, 2025 | 29.15 | 29.15 | 28.98 | 29.14 | 29.14 | -0.14% | 46,414 |
| Aug 4, 2025 | 29.09 | 29.18 | 29.00 | 29.18 | 29.18 | 0.55% | 57,846 |
| Aug 1, 2025 | 28.61 | 29.02 | 28.55 | 29.02 | 29.02 | 1.86% | 44,646 |
| Jul 31, 2025 | 28.61 | 28.61 | 28.32 | 28.49 | 28.49 | -0.59% | 84,714 |
| Jul 30, 2025 | 28.90 | 28.90 | 28.61 | 28.66 | 28.66 | 2.47% | 91,646 |
| Jul 29, 2025 | 28.25 | 28.28 | 27.96 | 27.97 | 27.97 | 2.42% | 111,121 |
| Jul 28, 2025 | 27.00 | 27.60 | 27.00 | 27.31 | 27.31 | -0.11% | 88,569 |
| Jul 25, 2025 | 26.25 | 27.35 | 26.25 | 27.34 | 27.34 | -2.04% | 62,690 |
| Jul 24, 2025 | 28.63 | 28.63 | 27.60 | 27.91 | 27.91 | -2.07% | 99,291 |
| Jul 23, 2025 | 27.20 | 28.67 | 27.20 | 28.50 | 28.50 | 6.07% | 65,799 |
| Jul 22, 2025 | 27.05 | 27.05 | 26.81 | 26.87 | 26.87 | -0.70% | 91,088 |
| Jul 21, 2025 | 26.50 | 27.15 | 26.50 | 27.06 | 27.06 | 1.05% | 92,666 |
| Jul 18, 2025 | 26.90 | 26.90 | 26.76 | 26.78 | 26.78 | -1.44% | 149,986 |
| Jul 17, 2025 | 27.13 | 27.19 | 27.05 | 27.17 | 27.17 | 0.70% | 91,440 |
| Jul 16, 2025 | 27.07 | 27.07 | 26.72 | 26.98 | 26.98 | 0.52% | 80,877 |
| Jul 15, 2025 | 27.50 | 27.50 | 26.84 | 26.84 | 26.84 | -1.43% | 99,646 |
| Jul 14, 2025 | 28.14 | 28.14 | 27.08 | 27.23 | 27.23 | -0.42% | 92,039 |
| Jul 11, 2025 | 27.37 | 27.37 | 27.25 | 27.35 | 27.35 | -0.85% | 59,964 |
| Jul 10, 2025 | 27.44 | 27.58 | 27.38 | 27.58 | 27.58 | -2.06% | 77,911 |
| Jul 9, 2025 | 29.15 | 29.15 | 28.00 | 28.16 | 28.16 | 1.04% | 121,328 |
| Jul 8, 2025 | 27.17 | 27.89 | 27.17 | 27.87 | 27.87 | -0.21% | 77,227 |
| Jul 7, 2025 | 28.11 | 28.12 | 27.80 | 27.93 | 27.93 | -3.16% | 202,487 |
| Jul 3, 2025 | 28.94 | 28.94 | 28.84 | 28.84 | 28.84 | 0.56% | 30,935 |