Canon Inc. (CAJPY)
OTCMKTS · Delayed Price · Currency is USD
28.59
+0.35 (1.24%)
Oct 13, 2025, 3:57 PM EDT
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 28.47 | 28.65 | 28.33 | 28.50 | 28.50 | 0.88% | 77,311 |
| 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 |
| 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 |