Skip to main content
logo
Canon Inc. (TYO:7751)
Japan flag Japan · Delayed Price · Currency is JPY
4,340.00
+36.00 (0.84%)
Jul 10, 2026, 3:30 PM JST

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20264,350.004,352.004,310.004,340.004,340.000.84%3,485,100
Jul 9, 20264,288.004,324.004,283.004,304.004,304.000.37%2,509,100
Jul 8, 20264,293.004,334.004,288.004,288.004,288.00-0.65%3,352,000
Jul 7, 20264,325.004,356.004,292.004,316.004,316.00-0.51%3,863,500
Jul 6, 20264,280.004,338.004,253.004,338.004,338.001.83%2,974,700
Jul 3, 20264,243.004,283.004,236.004,260.004,260.001.33%3,041,300
Jul 2, 20264,160.004,243.004,152.004,204.004,204.001.40%3,968,700
Jul 1, 20264,180.004,197.004,129.004,146.004,146.00-0.02%3,073,400
Jun 30, 20264,194.004,197.004,132.004,147.004,147.000.29%5,510,500
Jun 29, 20264,153.004,162.004,105.004,135.004,135.00-1.03%6,200,800
Jun 26, 20264,255.004,274.004,216.004,258.004,178.00-4,659,600
Jun 25, 20264,225.004,258.004,200.004,258.004,178.002.04%2,940,000
Jun 24, 20264,219.004,231.004,150.004,173.004,094.60-1.16%3,544,700
Jun 23, 20264,253.004,267.004,197.004,222.004,142.68-1.36%4,503,800
Jun 22, 20264,310.004,331.004,270.004,280.004,199.59-0.70%3,584,700
Jun 19, 20264,355.004,392.004,307.004,310.004,229.02-1.03%7,114,000
Jun 18, 20264,370.004,391.004,340.004,355.004,273.18-0.39%4,252,900
Jun 17, 20264,326.004,372.004,310.004,372.004,289.861.53%4,294,300
Jun 16, 20264,327.004,329.004,267.004,306.004,225.10-0.49%3,462,300
Jun 15, 20264,288.004,329.004,287.004,327.004,245.701.26%3,116,800
Jun 12, 20264,334.004,340.004,256.004,273.004,192.72-0.05%4,466,200
Jun 11, 20264,230.004,275.004,214.004,275.004,194.68-1.13%5,029,200
Jun 10, 20264,363.004,367.004,302.004,324.004,242.76-1.05%3,063,000
Jun 9, 20264,390.004,395.004,318.004,370.004,287.900.88%3,979,400
Jun 8, 20264,326.004,392.004,295.004,332.004,250.61-0.71%4,852,300
Jun 5, 20264,438.004,447.004,363.004,363.004,281.03-1.27%3,058,800
Jun 4, 20264,373.004,425.004,344.004,419.004,335.98-0.32%3,632,100
Jun 3, 20264,340.004,444.004,331.004,433.004,349.712.57%3,879,300
Jun 2, 20264,271.004,322.004,237.004,322.004,240.80-0.14%3,481,700
Jun 1, 20264,240.004,330.004,217.004,328.004,246.682.37%4,484,600
May 29, 20264,231.004,284.004,224.004,228.004,148.560.07%11,621,800
May 28, 20264,231.004,249.004,193.004,225.004,145.620.86%4,091,100
May 27, 20264,224.004,256.004,178.004,189.004,110.30-0.48%5,117,600
May 26, 20264,230.004,236.004,172.004,209.004,129.92-0.50%3,519,600
May 25, 20264,205.004,234.004,180.004,230.004,150.530.64%3,013,100
May 22, 20264,120.004,203.004,116.004,203.004,124.031.77%3,726,500
May 21, 20264,203.004,214.004,130.004,130.004,052.40-0.98%3,269,100
May 20, 20264,265.004,277.004,165.004,171.004,092.63-1.90%4,850,800
May 19, 20264,247.004,265.004,216.004,252.004,172.110.47%2,993,100
May 18, 20264,277.004,295.004,183.004,232.004,152.490.02%3,543,300
May 15, 20264,224.004,282.004,218.004,231.004,151.510.38%4,458,900
May 14, 20264,183.004,217.004,156.004,215.004,135.811.10%4,162,400
May 13, 20264,112.004,182.004,112.004,169.004,090.671.41%3,439,400
May 12, 20264,081.004,129.004,063.004,111.004,033.760.46%4,264,400
May 11, 20264,058.004,124.004,058.004,092.004,015.120.71%4,071,200
May 8, 20264,068.004,091.004,045.004,063.003,986.660.49%5,300,500
May 7, 20264,017.004,084.003,987.004,043.003,967.040.65%6,805,600
May 1, 20264,007.004,047.003,991.004,017.003,941.530.25%4,142,900
Apr 30, 20264,125.004,126.004,007.004,007.003,931.72-2.86%6,913,600
Apr 28, 20264,043.004,126.004,014.004,125.004,047.503.00%5,723,000