Canon Inc. (TYO:7751)
Japan · Delayed Price · Currency is JPY 4,225.00
+36.00 (0.86%)
May 28, 2026, 3:30 PM JST
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4,231.00 | 4,249.00 | 4,193.00 | 4,225.00 | 4,225.00 | 0.86% | 4,091,100 |
| May 27, 2026 | 4,224.00 | 4,256.00 | 4,178.00 | 4,189.00 | 4,189.00 | -0.48% | 5,117,600 |
| May 26, 2026 | 4,230.00 | 4,236.00 | 4,172.00 | 4,209.00 | 4,209.00 | -0.50% | 3,519,600 |
| May 25, 2026 | 4,205.00 | 4,234.00 | 4,180.00 | 4,230.00 | 4,230.00 | 0.64% | 3,013,100 |
| May 22, 2026 | 4,120.00 | 4,203.00 | 4,116.00 | 4,203.00 | 4,203.00 | 1.77% | 3,726,500 |
| May 21, 2026 | 4,203.00 | 4,214.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.98% | 3,269,100 |
| May 20, 2026 | 4,265.00 | 4,277.00 | 4,165.00 | 4,171.00 | 4,171.00 | -1.90% | 4,850,800 |
| May 19, 2026 | 4,247.00 | 4,265.00 | 4,216.00 | 4,252.00 | 4,252.00 | 0.47% | 2,993,100 |
| May 18, 2026 | 4,277.00 | 4,295.00 | 4,183.00 | 4,232.00 | 4,232.00 | 0.02% | 3,543,300 |
| May 15, 2026 | 4,224.00 | 4,282.00 | 4,218.00 | 4,231.00 | 4,231.00 | 0.38% | 4,458,900 |
| May 14, 2026 | 4,183.00 | 4,217.00 | 4,156.00 | 4,215.00 | 4,215.00 | 1.10% | 4,162,400 |
| May 13, 2026 | 4,112.00 | 4,182.00 | 4,112.00 | 4,169.00 | 4,169.00 | 1.41% | 3,439,400 |
| May 12, 2026 | 4,081.00 | 4,129.00 | 4,063.00 | 4,111.00 | 4,111.00 | 0.46% | 4,264,400 |
| May 11, 2026 | 4,058.00 | 4,124.00 | 4,058.00 | 4,092.00 | 4,092.00 | 0.71% | 4,071,200 |
| May 8, 2026 | 4,068.00 | 4,091.00 | 4,045.00 | 4,063.00 | 4,063.00 | 0.49% | 5,300,500 |
| May 7, 2026 | 4,017.00 | 4,084.00 | 3,987.00 | 4,043.00 | 4,043.00 | 0.65% | 6,805,600 |
| 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 |