Skip to main content
logo
Canon Inc. (TYO:7751)
Japan flag Japan · Delayed Price · Currency is JPY
4,366.00
+66.00 (1.53%)
Aug 1, 2025, 3:30 PM JST

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,314.004,389.004,311.004,366.004,366.001.53%5,464,600
Jul 31, 20254,279.004,307.004,243.004,300.004,300.000.26%5,816,600
Jul 30, 20254,200.004,289.004,181.004,289.004,289.004.94%18,818,900
Jul 29, 20254,050.004,091.004,026.004,087.004,087.000.07%3,543,500
Jul 28, 20254,050.004,094.004,046.004,084.004,084.001.09%3,664,100
Jul 25, 20254,100.004,163.004,040.004,040.004,040.00-4.87%8,364,900
Jul 24, 20254,151.004,259.004,133.004,247.004,247.002.31%6,863,700
Jul 23, 20254,040.004,175.004,027.004,151.004,151.004.93%6,917,400
Jul 22, 20253,978.004,048.003,956.003,956.003,956.00-1.12%3,587,600
Jul 18, 20254,049.004,055.004,001.004,001.004,001.00-0.69%2,391,000
Jul 17, 20253,973.004,029.003,962.004,029.004,029.000.67%2,954,100
Jul 16, 20253,981.004,037.003,978.004,002.004,002.000.10%2,823,600
Jul 15, 20254,021.004,032.003,997.003,998.003,998.00-0.30%2,794,400
Jul 14, 20254,001.004,022.003,975.004,010.004,010.00-0.37%2,383,300
Jul 11, 20254,037.004,042.004,005.004,025.004,025.000.20%2,882,000
Jul 10, 20254,070.004,077.004,016.004,017.004,017.00-2.43%4,087,300
Jul 9, 20254,085.004,131.004,050.004,117.004,117.001.35%3,330,100
Jul 8, 20254,056.004,088.004,027.004,062.004,062.00-0.27%3,765,100
Jul 7, 20254,144.004,144.004,073.004,073.004,073.00-1.74%2,336,200
Jul 4, 20254,192.004,192.004,143.004,145.004,145.00-0.41%2,085,300
Jul 3, 20254,116.004,174.004,111.004,162.004,162.000.77%3,465,500
Jul 2, 20254,095.004,135.004,079.004,130.004,130.001.08%3,500,900
Jul 1, 20254,170.004,173.004,083.004,086.004,086.00-2.46%3,941,200
Jun 30, 20254,200.004,217.004,172.004,189.004,189.00-3,662,800
Jun 27, 20254,193.004,217.004,181.004,189.004,189.00-0.73%4,034,000
Jun 26, 20254,205.004,244.004,199.004,220.004,140.000.26%3,941,300
Jun 25, 20254,217.004,226.004,197.004,209.004,129.21-0.09%2,859,000
Jun 24, 20254,241.004,259.004,199.004,213.004,133.130.17%2,389,600
Jun 23, 20254,210.004,215.004,140.004,206.004,126.27-0.12%1,992,200
Jun 20, 20254,266.004,281.004,211.004,211.004,131.17-1.29%3,967,100
Jun 19, 20254,264.004,277.004,237.004,266.004,185.13-0.47%1,519,600
Jun 18, 20254,222.004,293.004,221.004,286.004,204.750.87%2,369,800
Jun 17, 20254,207.004,249.004,204.004,249.004,168.450.54%2,123,000
Jun 16, 20254,255.004,255.004,207.004,226.004,145.890.31%2,446,100
Jun 13, 20254,281.004,281.004,201.004,213.004,133.13-2.23%4,590,700
Jun 12, 20254,341.004,342.004,295.004,309.004,227.31-1.01%2,658,500
Jun 11, 20254,312.004,362.004,295.004,353.004,270.480.58%2,504,500
Jun 10, 20254,306.004,355.004,302.004,328.004,245.950.84%2,668,000
Jun 9, 20254,330.004,344.004,292.004,292.004,210.64-0.42%2,172,300
Jun 6, 20254,299.004,320.004,280.004,310.004,228.290.65%1,913,600
Jun 5, 20254,251.004,302.004,242.004,282.004,200.82-0.19%2,449,800
Jun 4, 20254,294.004,316.004,280.004,290.004,208.67-0.46%2,337,200
Jun 3, 20254,329.004,339.004,294.004,310.004,228.29-0.51%3,290,000
Jun 2, 20254,391.004,394.004,324.004,332.004,249.88-2.26%2,943,600
May 30, 20254,378.004,447.004,376.004,432.004,347.98-0.27%4,914,900
May 29, 20254,412.004,452.004,402.004,444.004,359.751.93%3,212,900
May 28, 20254,418.004,426.004,360.004,360.004,277.350.28%2,681,900
May 27, 20254,380.004,390.004,328.004,348.004,265.57-2,193,800
May 26, 20254,340.004,368.004,333.004,348.004,265.57-0.62%1,931,800
May 23, 20254,392.004,400.004,355.004,375.004,292.060.39%2,255,900