Skip to main content
logo
Canon Inc. (TYO:7751)
Japan flag Japan · Delayed Price · Currency is JPY
4,762.00
+9.00 (0.19%)
At close: Feb 27, 2026

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,753.004,762.004,725.004,762.004,762.000.19%4,729,900
Feb 26, 20264,699.004,754.004,677.004,753.004,753.002.02%4,394,100
Feb 25, 20264,657.004,683.004,641.004,659.004,659.000.04%4,641,800
Feb 24, 20264,685.004,708.004,654.004,657.004,657.00-0.60%3,820,800
Feb 20, 20264,724.004,729.004,667.004,685.004,685.00-0.47%3,642,400
Feb 19, 20264,777.004,778.004,707.004,707.004,707.00-2.12%4,168,900
Feb 18, 20264,786.004,835.004,780.004,809.004,809.000.48%2,115,500
Feb 17, 20264,810.004,828.004,760.004,786.004,786.00-0.29%2,211,200
Feb 16, 20264,830.004,866.004,800.004,800.004,800.00-0.50%2,455,900
Feb 13, 20264,901.004,918.004,824.004,824.004,824.00-1.57%3,510,100
Feb 12, 20264,918.004,966.004,885.004,901.004,901.00-0.57%3,575,800
Feb 10, 20264,940.004,960.004,900.004,929.004,929.000.43%3,920,400
Feb 9, 20264,998.005,033.004,908.004,908.004,908.000.78%4,894,600
Feb 6, 20264,876.004,897.004,837.004,870.004,870.00-0.12%2,934,900
Feb 5, 20264,900.004,957.004,860.004,876.004,876.000.45%3,714,800
Feb 4, 20264,800.004,890.004,798.004,854.004,854.000.79%3,998,500
Feb 3, 20264,790.004,824.004,767.004,816.004,816.001.01%4,272,500
Feb 2, 20264,774.004,827.004,742.004,768.004,768.001.77%6,137,800
Jan 30, 20264,665.004,701.004,612.004,685.004,685.002.92%6,539,300
Jan 29, 20264,452.004,570.004,410.004,552.004,552.001.88%6,441,100
Jan 28, 20264,477.004,488.004,443.004,468.004,468.00-0.95%3,068,000
Jan 27, 20264,500.004,514.004,469.004,511.004,511.000.38%2,586,400
Jan 26, 20264,573.004,573.004,493.004,494.004,494.00-3.21%4,207,900
Jan 23, 20264,694.004,695.004,631.004,643.004,643.00-0.62%2,314,000
Jan 22, 20264,674.004,709.004,650.004,672.004,672.000.69%2,814,500
Jan 21, 20264,620.004,651.004,594.004,640.004,640.00-0.77%3,437,700
Jan 20, 20264,657.004,680.004,638.004,676.004,676.000.19%3,234,500
Jan 19, 20264,710.004,719.004,602.004,667.004,667.00-1.39%4,365,700
Jan 16, 20264,769.004,770.004,680.004,733.004,733.00-0.94%5,080,900
Jan 15, 20264,822.004,987.004,770.004,778.004,778.00-0.91%8,350,000
Jan 14, 20264,750.004,825.004,727.004,822.004,822.002.07%4,591,100
Jan 13, 20264,730.004,758.004,700.004,724.004,724.001.05%4,313,100
Jan 9, 20264,630.004,688.004,630.004,675.004,675.000.47%2,725,700
Jan 8, 20264,648.004,676.004,612.004,653.004,653.00-0.13%2,883,800
Jan 7, 20264,717.004,722.004,659.004,659.004,659.00-1.75%3,826,700
Jan 6, 20264,730.004,760.004,695.004,742.004,742.000.25%3,509,200
Jan 5, 20264,656.004,730.004,643.004,730.004,730.002.09%3,912,800
Dec 30, 20254,645.004,675.004,628.004,633.004,633.00-1.05%3,400,100
Dec 29, 20254,675.004,694.004,653.004,682.004,682.00-1.84%3,384,700
Dec 26, 20254,760.004,774.004,741.004,770.004,690.000.42%3,450,400
Dec 25, 20254,780.004,786.004,733.004,750.004,670.340.04%1,680,600
Dec 24, 20254,765.004,770.004,728.004,748.004,668.370.02%2,143,700
Dec 23, 20254,763.004,767.004,730.004,747.004,667.39-0.19%1,904,000
Dec 22, 20254,687.004,785.004,679.004,756.004,676.232.19%2,771,700
Dec 19, 20254,665.004,706.004,635.004,654.004,575.95-0.24%5,703,900
Dec 18, 20254,699.004,706.004,665.004,665.004,586.76-0.34%2,571,500
Dec 17, 20254,726.004,729.004,681.004,681.004,602.49-1.10%2,839,100
Dec 16, 20254,791.004,793.004,726.004,733.004,653.62-1.27%3,410,500
Dec 15, 20254,778.004,832.004,736.004,794.004,713.600.29%3,115,000
Dec 12, 20254,701.004,785.004,693.004,780.004,699.832.14%3,484,900