Skip to main content
logo
Canon Inc. (TYO:7751)
Japan flag Japan · Delayed Price · Currency is JPY
4,335.00
-34.00 (-0.78%)
Nov 6, 2025, 3:30 PM JST

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20254,403.004,405.004,335.004,335.004,335.00-0.78%2,751,200
Nov 5, 20254,408.004,434.004,319.004,369.004,369.00-0.73%3,916,400
Nov 4, 20254,401.004,453.004,362.004,401.004,401.00-0.72%3,467,700
Oct 31, 20254,422.004,450.004,391.004,433.004,433.000.43%3,157,100
Oct 30, 20254,385.004,431.004,349.004,414.004,414.001.01%3,842,000
Oct 29, 20254,400.004,443.004,370.004,370.004,370.00-0.64%4,014,900
Oct 28, 20254,442.004,471.004,398.004,398.004,398.00-5.46%7,998,700
Oct 27, 20254,600.004,652.004,580.004,652.004,652.002.20%4,690,700
Oct 24, 20254,547.004,569.004,518.004,552.004,552.000.93%2,208,400
Oct 23, 20254,541.004,546.004,502.004,510.004,510.00-1.23%2,230,900
Oct 22, 20254,500.004,586.004,493.004,566.004,566.001.24%2,655,500
Oct 21, 20254,519.004,545.004,500.004,510.004,510.000.07%2,004,100
Oct 20, 20254,470.004,508.004,458.004,507.004,507.002.29%2,180,200
Oct 17, 20254,399.004,428.004,381.004,406.004,406.00-1.08%2,085,800
Oct 16, 20254,438.004,454.004,404.004,454.004,454.000.93%2,464,000
Oct 15, 20254,385.004,418.004,360.004,413.004,413.001.33%2,117,300
Oct 14, 20254,337.004,399.004,318.004,355.004,355.00-1.52%3,823,800
Oct 10, 20254,503.004,507.004,418.004,422.004,422.00-1.84%3,189,900
Oct 9, 20254,536.004,559.004,491.004,505.004,505.00-0.53%3,087,700
Oct 8, 20254,598.004,613.004,520.004,529.004,529.00-0.79%3,771,400
Oct 7, 20254,505.004,580.004,471.004,565.004,565.001.60%4,066,000
Oct 6, 20254,460.004,520.004,445.004,493.004,493.003.10%5,370,800
Oct 3, 20254,237.004,358.004,236.004,358.004,358.002.81%3,324,700
Oct 2, 20254,223.004,259.004,185.004,239.004,239.00-0.73%3,567,600
Oct 1, 20254,310.004,314.004,262.004,270.004,270.00-1.54%3,057,000
Sep 30, 20254,320.004,368.004,316.004,337.004,337.00-0.02%3,083,500
Sep 29, 20254,410.004,420.004,338.004,338.004,338.00-1.92%3,003,400
Sep 26, 20254,420.004,450.004,386.004,423.004,423.000.29%3,226,600
Sep 25, 20254,411.004,421.004,392.004,410.004,410.00-0.02%2,263,500
Sep 24, 20254,415.004,430.004,393.004,411.004,411.00-0.68%2,208,900
Sep 22, 20254,359.004,454.004,353.004,441.004,441.001.76%2,482,100
Sep 19, 20254,434.004,470.004,324.004,364.004,364.00-0.93%7,881,500
Sep 18, 20254,367.004,420.004,345.004,405.004,405.000.87%1,904,800
Sep 17, 20254,412.004,414.004,364.004,367.004,367.00-0.68%2,603,100
Sep 16, 20254,424.004,460.004,393.004,397.004,397.00-0.61%2,671,700
Sep 12, 20254,425.004,435.004,401.004,424.004,424.000.43%3,382,400
Sep 11, 20254,377.004,417.004,365.004,405.004,405.000.27%3,382,400
Sep 10, 20254,363.004,393.004,334.004,393.004,393.000.71%2,345,700
Sep 9, 20254,464.004,469.004,362.004,362.004,362.00-2.57%3,441,400
Sep 8, 20254,430.004,477.004,425.004,477.004,477.001.40%2,424,100
Sep 5, 20254,370.004,415.004,361.004,415.004,415.002.01%2,675,400
Sep 4, 20254,340.004,358.004,305.004,328.004,328.00-0.92%2,691,500
Sep 3, 20254,360.004,412.004,348.004,368.004,368.00-2,754,200
Sep 2, 20254,360.004,418.004,359.004,368.004,368.000.18%2,597,100
Sep 1, 20254,325.004,365.004,312.004,360.004,360.000.23%2,016,500
Aug 29, 20254,340.004,368.004,318.004,350.004,350.00-0.25%3,291,300
Aug 28, 20254,331.004,377.004,327.004,361.004,361.000.21%2,548,300
Aug 27, 20254,320.004,355.004,311.004,352.004,352.00-0.09%2,670,700
Aug 26, 20254,343.004,369.004,303.004,356.004,356.00-0.25%10,096,400
Aug 25, 20254,330.004,393.004,328.004,367.004,367.001.42%2,799,900