Skip to main content
logo
Canon Inc. (TYO:7751)
Japan flag Japan · Delayed Price · Currency is JPY
4,822.00
+98.00 (2.07%)
At close: Jan 14, 2026

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20264,750.004,777.004,727.004,775.00-1.08%1,233,500
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
Dec 11, 20254,764.004,767.004,674.004,680.004,601.51-1.10%3,327,900
Dec 10, 20254,700.004,763.004,660.004,732.004,652.642.09%4,898,700
Dec 9, 20254,608.004,679.004,596.004,635.004,557.261.29%2,972,400
Dec 8, 20254,525.004,585.004,507.004,576.004,499.251.02%1,895,000
Dec 5, 20254,581.004,599.004,530.004,530.004,454.03-2.45%2,897,700
Dec 4, 20254,580.004,644.004,567.004,644.004,566.111.46%2,265,800
Dec 3, 20254,594.004,625.004,577.004,577.004,500.24-0.39%2,387,800
Dec 2, 20254,558.004,611.004,543.004,595.004,517.941.55%2,514,800
Dec 1, 20254,612.004,613.004,525.004,525.004,449.11-1.76%2,668,500
Nov 28, 20254,581.004,607.004,569.004,606.004,528.750.41%1,899,600
Nov 27, 20254,600.004,620.004,580.004,587.004,510.070.35%2,259,000
Nov 26, 20254,522.004,579.004,514.004,571.004,494.341.65%3,118,400
Nov 25, 20254,521.004,526.004,486.004,497.004,421.580.29%2,775,200
Nov 21, 20254,400.004,526.004,400.004,484.004,408.800.76%7,356,100
Nov 20, 20254,480.004,523.004,445.004,450.004,375.371.55%3,012,200
Nov 19, 20254,400.004,442.004,378.004,382.004,308.51-0.41%2,998,000
Nov 18, 20254,490.004,500.004,400.004,400.004,326.21-2.65%3,555,100
Nov 17, 20254,500.004,528.004,471.004,520.004,444.19-0.20%2,478,900
Nov 14, 20254,477.004,540.004,440.004,529.004,453.040.98%2,707,200
Nov 13, 20254,477.004,498.004,454.004,485.004,409.780.61%2,203,600
Nov 12, 20254,476.004,513.004,421.004,458.004,383.230.47%3,066,800
Nov 11, 20254,450.004,456.004,426.004,437.004,362.58-0.27%2,201,500
Nov 10, 20254,424.004,449.004,401.004,449.004,374.381.21%2,119,700
Nov 7, 20254,336.004,396.004,335.004,396.004,322.271.41%2,407,300
Nov 6, 20254,403.004,405.004,335.004,335.004,262.30-0.78%2,751,200
Nov 5, 20254,408.004,434.004,319.004,369.004,295.73-0.73%3,916,400
Nov 4, 20254,401.004,453.004,362.004,401.004,327.19-0.72%3,467,700
Oct 31, 20254,422.004,450.004,391.004,433.004,358.650.43%3,157,100
Oct 30, 20254,385.004,431.004,349.004,414.004,339.971.01%3,842,000
Oct 29, 20254,400.004,443.004,370.004,370.004,296.71-0.64%4,014,900