Canon Inc. (TYO:7751)
Japan · Delayed Price · Currency is JPY 4,036.00
+19.00 (0.47%)
May 7, 2026, 10:15 AM JST
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,007.00 | 4,047.00 | 3,991.00 | 4,017.00 | 4,017.00 | 0.25% | 4,142,900 |
| Apr 30, 2026 | 4,125.00 | 4,126.00 | 4,007.00 | 4,007.00 | 4,007.00 | -2.86% | 6,913,600 |
| Apr 28, 2026 | 4,043.00 | 4,126.00 | 4,014.00 | 4,125.00 | 4,125.00 | 3.00% | 5,723,000 |
| Apr 27, 2026 | 4,024.00 | 4,048.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.47% | 7,131,400 |
| Apr 24, 2026 | 4,061.00 | 4,120.00 | 4,021.00 | 4,024.00 | 4,024.00 | -7.90% | 14,149,200 |
| Apr 23, 2026 | 4,447.00 | 4,450.00 | 4,361.00 | 4,369.00 | 4,369.00 | -1.84% | 5,165,600 |
| Apr 22, 2026 | 4,465.00 | 4,479.00 | 4,428.00 | 4,451.00 | 4,451.00 | -0.74% | 3,887,000 |
| Apr 21, 2026 | 4,489.00 | 4,516.00 | 4,468.00 | 4,484.00 | 4,484.00 | -0.13% | 3,393,300 |
| Apr 20, 2026 | 4,490.00 | 4,518.00 | 4,474.00 | 4,490.00 | 4,490.00 | 0.11% | 3,279,500 |
| Apr 17, 2026 | 4,530.00 | 4,534.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.09% | 3,003,900 |
| Apr 16, 2026 | 4,473.00 | 4,500.00 | 4,465.00 | 4,489.00 | 4,489.00 | 1.31% | 3,200,300 |
| Apr 15, 2026 | 4,386.00 | 4,459.00 | 4,372.00 | 4,431.00 | 4,431.00 | 1.98% | 3,642,700 |
| Apr 14, 2026 | 4,378.00 | 4,392.00 | 4,345.00 | 4,345.00 | 4,345.00 | -0.66% | 3,812,600 |
| Apr 13, 2026 | 4,370.00 | 4,388.00 | 4,342.00 | 4,374.00 | 4,374.00 | 0.09% | 2,714,100 |
| Apr 10, 2026 | 4,405.00 | 4,434.00 | 4,352.00 | 4,370.00 | 4,370.00 | -1.24% | 4,935,900 |
| Apr 9, 2026 | 4,548.00 | 4,548.00 | 4,425.00 | 4,425.00 | 4,425.00 | -1.88% | 5,004,300 |
| Apr 8, 2026 | 4,600.00 | 4,602.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.11% | 4,668,700 |
| Apr 7, 2026 | 4,496.00 | 4,528.00 | 4,465.00 | 4,505.00 | 4,505.00 | 0.45% | 2,680,700 |
| Apr 6, 2026 | 4,487.00 | 4,533.00 | 4,471.00 | 4,485.00 | 4,485.00 | -0.07% | 2,310,200 |
| Apr 3, 2026 | 4,479.00 | 4,508.00 | 4,466.00 | 4,488.00 | 4,488.00 | 0.83% | 1,838,300 |
| Apr 2, 2026 | 4,494.00 | 4,495.00 | 4,426.00 | 4,451.00 | 4,451.00 | -0.22% | 3,092,100 |
| Apr 1, 2026 | 4,439.00 | 4,461.00 | 4,374.00 | 4,461.00 | 4,461.00 | 2.39% | 4,157,300 |
| Mar 31, 2026 | 4,390.00 | 4,444.00 | 4,330.00 | 4,357.00 | 4,357.00 | 0.07% | 3,992,800 |
| Mar 30, 2026 | 4,320.00 | 4,354.00 | 4,289.00 | 4,354.00 | 4,354.00 | -1.94% | 3,912,700 |
| 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 |