Canon Inc. (TYO:7751)
Japan · Delayed Price · Currency is JPY 4,440.00
+42.00 (0.95%)
At close: Mar 27, 2026
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,392.00 | 4,458.00 | 4,384.00 | 4,440.00 | 4,440.00 | 0.95% | 3,382,500 |
| Mar 26, 2026 | 4,426.00 | 4,427.00 | 4,324.00 | 4,398.00 | 4,398.00 | -0.05% | 2,192,400 |
| Mar 25, 2026 | 4,427.00 | 4,433.00 | 4,384.00 | 4,400.00 | 4,400.00 | 0.99% | 2,628,000 |
| Mar 24, 2026 | 4,365.00 | 4,380.00 | 4,332.00 | 4,357.00 | 4,357.00 | 1.97% | 2,998,800 |
| Mar 23, 2026 | 4,270.00 | 4,301.00 | 4,214.00 | 4,273.00 | 4,273.00 | -0.74% | 4,300,700 |
| Mar 19, 2026 | 4,345.00 | 4,390.00 | 4,295.00 | 4,305.00 | 4,305.00 | -1.53% | 5,223,700 |
| Mar 18, 2026 | 4,360.00 | 4,399.00 | 4,342.00 | 4,372.00 | 4,372.00 | 0.71% | 6,100,800 |
| Mar 17, 2026 | 4,363.00 | 4,379.00 | 4,301.00 | 4,341.00 | 4,341.00 | -0.34% | 5,054,800 |
| Mar 16, 2026 | 4,390.00 | 4,431.00 | 4,356.00 | 4,356.00 | 4,356.00 | -1.18% | 3,216,300 |
| Mar 13, 2026 | 4,390.00 | 4,446.00 | 4,389.00 | 4,408.00 | 4,408.00 | -1.17% | 3,233,600 |
| Mar 12, 2026 | 4,503.00 | 4,503.00 | 4,417.00 | 4,460.00 | 4,460.00 | -1.15% | 3,373,500 |
| Mar 11, 2026 | 4,500.00 | 4,533.00 | 4,485.00 | 4,512.00 | 4,512.00 | 0.87% | 3,414,400 |
| Mar 10, 2026 | 4,530.00 | 4,547.00 | 4,450.00 | 4,473.00 | 4,473.00 | 0.29% | 3,925,000 |
| Mar 9, 2026 | 4,398.00 | 4,479.00 | 4,388.00 | 4,460.00 | 4,460.00 | -1.35% | 4,433,200 |
| Mar 6, 2026 | 4,520.00 | 4,553.00 | 4,505.00 | 4,521.00 | 4,521.00 | -0.44% | 2,915,200 |
| Mar 5, 2026 | 4,598.00 | 4,628.00 | 4,525.00 | 4,541.00 | 4,541.00 | 1.02% | 4,038,900 |
| Mar 4, 2026 | 4,570.00 | 4,596.00 | 4,481.00 | 4,495.00 | 4,495.00 | -2.62% | 5,296,800 |
| Mar 3, 2026 | 4,697.00 | 4,729.00 | 4,604.00 | 4,616.00 | 4,616.00 | -2.53% | 5,091,800 |
| Mar 2, 2026 | 4,732.00 | 4,739.00 | 4,665.00 | 4,736.00 | 4,736.00 | -0.55% | 3,542,000 |
| Feb 27, 2026 | 4,753.00 | 4,762.00 | 4,725.00 | 4,762.00 | 4,762.00 | 0.19% | 4,729,900 |
| Feb 26, 2026 | 4,699.00 | 4,754.00 | 4,677.00 | 4,753.00 | 4,753.00 | 2.02% | 4,394,100 |
| Feb 25, 2026 | 4,657.00 | 4,683.00 | 4,641.00 | 4,659.00 | 4,659.00 | 0.04% | 4,641,800 |
| Feb 24, 2026 | 4,685.00 | 4,708.00 | 4,654.00 | 4,657.00 | 4,657.00 | -0.60% | 3,820,800 |
| Feb 20, 2026 | 4,724.00 | 4,729.00 | 4,667.00 | 4,685.00 | 4,685.00 | -0.47% | 3,642,400 |
| Feb 19, 2026 | 4,777.00 | 4,778.00 | 4,707.00 | 4,707.00 | 4,707.00 | -2.12% | 4,168,900 |
| Feb 18, 2026 | 4,786.00 | 4,835.00 | 4,780.00 | 4,809.00 | 4,809.00 | 0.48% | 2,115,500 |
| Feb 17, 2026 | 4,810.00 | 4,828.00 | 4,760.00 | 4,786.00 | 4,786.00 | -0.29% | 2,211,200 |
| Feb 16, 2026 | 4,830.00 | 4,866.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.50% | 2,455,900 |
| Feb 13, 2026 | 4,901.00 | 4,918.00 | 4,824.00 | 4,824.00 | 4,824.00 | -1.57% | 3,510,100 |
| Feb 12, 2026 | 4,918.00 | 4,966.00 | 4,885.00 | 4,901.00 | 4,901.00 | -0.57% | 3,575,800 |
| Feb 10, 2026 | 4,940.00 | 4,960.00 | 4,900.00 | 4,929.00 | 4,929.00 | 0.43% | 3,920,400 |
| Feb 9, 2026 | 4,998.00 | 5,033.00 | 4,908.00 | 4,908.00 | 4,908.00 | 0.78% | 4,894,600 |
| Feb 6, 2026 | 4,876.00 | 4,897.00 | 4,837.00 | 4,870.00 | 4,870.00 | -0.12% | 2,934,900 |
| Feb 5, 2026 | 4,900.00 | 4,957.00 | 4,860.00 | 4,876.00 | 4,876.00 | 0.45% | 3,714,800 |
| Feb 4, 2026 | 4,800.00 | 4,890.00 | 4,798.00 | 4,854.00 | 4,854.00 | 0.79% | 3,998,500 |
| Feb 3, 2026 | 4,790.00 | 4,824.00 | 4,767.00 | 4,816.00 | 4,816.00 | 1.01% | 4,272,500 |
| Feb 2, 2026 | 4,774.00 | 4,827.00 | 4,742.00 | 4,768.00 | 4,768.00 | 1.77% | 6,137,800 |
| Jan 30, 2026 | 4,665.00 | 4,701.00 | 4,612.00 | 4,685.00 | 4,685.00 | 2.92% | 6,539,300 |
| Jan 29, 2026 | 4,452.00 | 4,570.00 | 4,410.00 | 4,552.00 | 4,552.00 | 1.88% | 6,441,100 |
| Jan 28, 2026 | 4,477.00 | 4,488.00 | 4,443.00 | 4,468.00 | 4,468.00 | -0.95% | 3,068,000 |
| Jan 27, 2026 | 4,500.00 | 4,514.00 | 4,469.00 | 4,511.00 | 4,511.00 | 0.38% | 2,586,400 |
| Jan 26, 2026 | 4,573.00 | 4,573.00 | 4,493.00 | 4,494.00 | 4,494.00 | -3.21% | 4,207,900 |
| Jan 23, 2026 | 4,694.00 | 4,695.00 | 4,631.00 | 4,643.00 | 4,643.00 | -0.62% | 2,314,000 |
| Jan 22, 2026 | 4,674.00 | 4,709.00 | 4,650.00 | 4,672.00 | 4,672.00 | 0.69% | 2,814,500 |
| Jan 21, 2026 | 4,620.00 | 4,651.00 | 4,594.00 | 4,640.00 | 4,640.00 | -0.77% | 3,437,700 |
| Jan 20, 2026 | 4,657.00 | 4,680.00 | 4,638.00 | 4,676.00 | 4,676.00 | 0.19% | 3,234,500 |
| Jan 19, 2026 | 4,710.00 | 4,719.00 | 4,602.00 | 4,667.00 | 4,667.00 | -1.39% | 4,365,700 |
| Jan 16, 2026 | 4,769.00 | 4,770.00 | 4,680.00 | 4,733.00 | 4,733.00 | -0.94% | 5,080,900 |
| Jan 15, 2026 | 4,822.00 | 4,987.00 | 4,770.00 | 4,778.00 | 4,778.00 | -0.91% | 8,350,000 |
| Jan 14, 2026 | 4,750.00 | 4,825.00 | 4,727.00 | 4,822.00 | 4,822.00 | 2.07% | 4,591,100 |