Canon Inc. (CAJPY)
OTCMKTS · Delayed Price · Currency is USD
27.10
-0.07 (-0.26%)
Jul 15, 2026, 12:30 PM EST
CAJPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 27.16 | 27.16 | 27.10 | 27.10 | - | -0.51% | 388 |
| Jul 14, 2026 | 27.19 | 27.37 | 27.13 | 27.24 | 27.24 | 2.21% | 164,364 |
| Jul 13, 2026 | 26.66 | 26.83 | 26.60 | 26.65 | 26.65 | -1.59% | 70,205 |
| Jul 10, 2026 | 26.50 | 27.08 | 26.37 | 27.08 | 27.08 | 1.61% | 222,056 |
| Jul 9, 2026 | 26.61 | 26.68 | 26.56 | 26.65 | 26.65 | 0.57% | 80,409 |
| Jul 8, 2026 | 26.50 | 26.50 | 26.34 | 26.50 | 26.50 | -0.45% | 44,199 |
| Jul 7, 2026 | 27.65 | 27.65 | 26.54 | 26.62 | 26.62 | -1.15% | 94,423 |
| Jul 6, 2026 | 26.81 | 26.95 | 26.81 | 26.93 | 26.93 | 3.06% | 74,930 |
| Jul 2, 2026 | 26.24 | 26.39 | 25.97 | 26.13 | 26.13 | 1.59% | 70,042 |
| Jul 1, 2026 | 25.64 | 25.74 | 25.58 | 25.72 | 25.72 | 0.27% | 116,387 |
| Jun 30, 2026 | 25.63 | 25.68 | 25.53 | 25.65 | 25.65 | -0.50% | 125,199 |
| Jun 29, 2026 | 26.54 | 26.54 | 25.49 | 25.78 | 25.78 | -2.90% | 75,134 |
| Jun 26, 2026 | 26.34 | 26.57 | 26.34 | 26.55 | 26.55 | 1.20% | 57,936 |
| Jun 25, 2026 | 26.30 | 26.46 | 26.17 | 26.24 | 26.24 | 1.14% | 74,437 |
| Jun 24, 2026 | 25.91 | 25.97 | 25.83 | 25.94 | 25.94 | -0.65% | 119,236 |
| Jun 23, 2026 | 26.05 | 26.18 | 26.01 | 26.11 | 26.11 | -1.99% | 143,800 |
| Jun 22, 2026 | 26.60 | 26.78 | 26.56 | 26.64 | 26.64 | -2.27% | 101,642 |
| Jun 18, 2026 | 27.19 | 27.28 | 27.15 | 27.26 | 27.26 | -0.18% | 97,024 |
| Jun 17, 2026 | 27.39 | 27.51 | 27.21 | 27.31 | 27.31 | 1.45% | 85,150 |
| Jun 16, 2026 | 26.93 | 27.10 | 26.87 | 26.92 | 26.92 | -0.30% | 70,110 |
| Jun 15, 2026 | 27.00 | 27.03 | 26.92 | 27.00 | 27.00 | 0.30% | 91,641 |
| Jun 12, 2026 | 26.79 | 26.93 | 26.71 | 26.92 | 26.92 | -0.44% | 113,399 |
| Jun 11, 2026 | 26.70 | 27.11 | 26.61 | 27.04 | 27.04 | 0.67% | 106,103 |
| Jun 10, 2026 | 26.93 | 27.07 | 26.78 | 26.86 | 26.86 | -1.21% | 54,640 |
| Jun 9, 2026 | 27.39 | 27.49 | 27.02 | 27.19 | 27.19 | -0.37% | 109,042 |
| Jun 8, 2026 | 27.13 | 27.40 | 27.13 | 27.29 | 27.29 | 1.60% | 85,235 |
| Jun 5, 2026 | 27.28 | 27.37 | 26.77 | 26.86 | 26.86 | -2.87% | 64,598 |
| Jun 4, 2026 | 27.64 | 27.71 | 27.54 | 27.66 | 27.66 | 0.27% | 165,831 |
| Jun 3, 2026 | 27.67 | 27.72 | 27.58 | 27.58 | 27.58 | 1.03% | 57,117 |
| Jun 2, 2026 | 27.14 | 27.30 | 27.07 | 27.30 | 27.30 | 0.52% | 88,932 |
| Jun 1, 2026 | 27.13 | 27.18 | 27.00 | 27.16 | 27.16 | 2.18% | 127,762 |
| May 29, 2026 | 26.53 | 26.68 | 26.47 | 26.58 | 26.58 | -0.56% | 166,511 |
| May 28, 2026 | 26.53 | 26.82 | 26.53 | 26.73 | 26.73 | 1.21% | 104,269 |
| May 27, 2026 | 26.28 | 26.46 | 26.26 | 26.41 | 26.41 | -0.30% | 101,563 |
| May 26, 2026 | 26.49 | 26.55 | 26.44 | 26.49 | 26.49 | - | 119,898 |
| May 22, 2026 | 26.40 | 26.56 | 26.38 | 26.49 | 26.49 | 1.11% | 92,382 |
| May 21, 2026 | 25.86 | 26.29 | 25.86 | 26.20 | 26.20 | -1.43% | 88,503 |
| May 20, 2026 | 26.40 | 26.62 | 26.36 | 26.58 | 26.58 | -0.71% | 61,378 |
| May 19, 2026 | 26.69 | 26.84 | 26.65 | 26.77 | 26.77 | -0.45% | 94,678 |
| May 18, 2026 | 26.82 | 27.00 | 26.78 | 26.89 | 26.89 | 0.41% | 96,501 |
| May 15, 2026 | 27.00 | 27.00 | 26.70 | 26.78 | 26.78 | - | 57,824 |
| May 14, 2026 | 26.75 | 26.83 | 26.70 | 26.78 | 26.78 | 1.13% | 111,291 |
| May 13, 2026 | 26.37 | 26.50 | 26.37 | 26.48 | 26.48 | 1.07% | 104,195 |
| May 12, 2026 | 26.80 | 26.80 | 26.02 | 26.20 | 26.20 | 0.04% | 163,786 |
| May 11, 2026 | 26.22 | 26.23 | 26.11 | 26.19 | 26.19 | 0.46% | 189,360 |
| May 8, 2026 | 26.00 | 26.13 | 25.98 | 26.07 | 26.07 | 1.52% | 130,294 |
| May 7, 2026 | 25.82 | 25.90 | 25.68 | 25.68 | 25.68 | -1.95% | 177,675 |
| May 6, 2026 | 25.79 | 26.19 | 25.79 | 26.19 | 26.19 | 2.46% | 106,747 |
| May 5, 2026 | 25.59 | 25.72 | 25.51 | 25.56 | 25.56 | 0.35% | 103,698 |
| May 4, 2026 | 25.41 | 25.71 | 25.37 | 25.47 | 25.47 | -0.12% | 143,725 |