Canon Inc. (TYO:7751)
Japan · Delayed Price · Currency is JPY 4,611.00
-16.00 (-0.35%)
Oct 6, 2026, 11:30 AM JST
Canon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4,651.00 | 4,663.00 | 4,607.00 | 4,623.00 | - | -0.09% | 3,137,900 |
| Oct 5, 2026 | 4,627.00 | 4,661.00 | 4,599.00 | 4,627.00 | 4,627.00 | 0.43% | 2,951,200 |
| Oct 2, 2026 | 4,630.00 | 4,703.00 | 4,607.00 | 4,607.00 | 4,607.00 | -1.48% | 3,723,700 |
| Oct 1, 2026 | 4,567.00 | 4,679.00 | 4,557.00 | 4,676.00 | 4,676.00 | 1.54% | 3,129,500 |
| Sep 30, 2026 | 4,600.00 | 4,630.00 | 4,563.00 | 4,605.00 | 4,605.00 | 0.39% | 3,488,400 |
| Sep 29, 2026 | 4,580.00 | 4,623.00 | 4,566.00 | 4,587.00 | 4,587.00 | - | 3,143,400 |
| Sep 28, 2026 | 4,579.00 | 4,622.00 | 4,575.00 | 4,587.00 | 4,587.00 | -0.56% | 2,908,900 |
| Sep 25, 2026 | 4,570.00 | 4,620.00 | 4,552.00 | 4,613.00 | 4,613.00 | 1.07% | 2,669,100 |
| Sep 24, 2026 | 4,544.00 | 4,564.00 | 4,495.00 | 4,564.00 | 4,564.00 | 1.35% | 3,083,100 |
| Sep 18, 2026 | 4,555.00 | 4,558.00 | 4,470.00 | 4,503.00 | 4,503.00 | -0.68% | 3,884,500 |
| Sep 17, 2026 | 4,480.00 | 4,535.00 | 4,467.00 | 4,534.00 | 4,534.00 | 1.91% | 2,605,400 |
| Sep 16, 2026 | 4,463.00 | 4,489.00 | 4,437.00 | 4,449.00 | 4,449.00 | 0.54% | 1,809,300 |
| Sep 15, 2026 | 4,458.00 | 4,458.00 | 4,409.00 | 4,425.00 | 4,425.00 | -0.56% | 1,780,900 |
| Sep 14, 2026 | 4,432.00 | 4,454.00 | 4,394.00 | 4,450.00 | 4,450.00 | 1.60% | 2,272,700 |
| Sep 11, 2026 | 4,300.00 | 4,394.00 | 4,300.00 | 4,380.00 | 4,380.00 | 0.97% | 3,207,900 |
| Sep 10, 2026 | 4,311.00 | 4,350.00 | 4,289.00 | 4,338.00 | 4,338.00 | 0.49% | 2,698,300 |
| Sep 9, 2026 | 4,336.00 | 4,355.00 | 4,307.00 | 4,317.00 | 4,317.00 | -1.03% | 4,239,600 |
| Sep 8, 2026 | 4,450.00 | 4,486.00 | 4,362.00 | 4,362.00 | 4,362.00 | -3.11% | 3,256,300 |
| Sep 7, 2026 | 4,617.00 | 4,617.00 | 4,501.00 | 4,502.00 | 4,502.00 | -2.45% | 3,484,900 |
| Sep 4, 2026 | 4,640.00 | 4,647.00 | 4,576.00 | 4,615.00 | 4,615.00 | -0.97% | 3,045,600 |
| Sep 3, 2026 | 4,699.00 | 4,715.00 | 4,660.00 | 4,660.00 | 4,660.00 | -0.41% | 2,602,500 |
| Sep 2, 2026 | 4,692.00 | 4,708.00 | 4,664.00 | 4,679.00 | 4,679.00 | -1.49% | 2,985,800 |
| Sep 1, 2026 | 4,637.00 | 4,750.00 | 4,634.00 | 4,750.00 | 4,750.00 | 1.60% | 3,518,600 |
| Aug 31, 2026 | 4,664.00 | 4,706.00 | 4,657.00 | 4,675.00 | 4,675.00 | -0.23% | 4,659,700 |
| Aug 28, 2026 | 4,689.00 | 4,721.00 | 4,671.00 | 4,686.00 | 4,686.00 | -0.06% | 2,937,300 |
| Aug 27, 2026 | 4,639.00 | 4,704.00 | 4,637.00 | 4,689.00 | 4,689.00 | 1.08% | 2,931,400 |
| Aug 26, 2026 | 4,609.00 | 4,679.00 | 4,609.00 | 4,639.00 | 4,639.00 | 0.65% | 2,408,900 |
| Aug 25, 2026 | 4,637.00 | 4,637.00 | 4,585.00 | 4,609.00 | 4,609.00 | -0.26% | 2,254,200 |
| Aug 24, 2026 | 4,593.00 | 4,638.00 | 4,581.00 | 4,621.00 | 4,621.00 | 0.61% | 3,146,200 |
| Aug 21, 2026 | 4,565.00 | 4,593.00 | 4,544.00 | 4,593.00 | 4,593.00 | 1.73% | 3,673,300 |
| Aug 20, 2026 | 4,534.00 | 4,548.00 | 4,502.00 | 4,515.00 | 4,515.00 | 0.89% | 2,705,800 |
| Aug 19, 2026 | 4,508.00 | 4,515.00 | 4,456.00 | 4,475.00 | 4,475.00 | -0.56% | 3,251,400 |
| Aug 18, 2026 | 4,503.00 | 4,529.00 | 4,475.00 | 4,500.00 | 4,500.00 | -1.34% | 2,909,800 |
| Aug 17, 2026 | 4,611.00 | 4,645.00 | 4,559.00 | 4,561.00 | 4,561.00 | -2.04% | 2,069,400 |
| Aug 14, 2026 | 4,600.00 | 4,671.00 | 4,572.00 | 4,656.00 | 4,656.00 | 1.77% | 3,132,700 |
| Aug 13, 2026 | 4,548.00 | 4,588.00 | 4,541.00 | 4,575.00 | 4,575.00 | 0.24% | 2,828,800 |
| Aug 12, 2026 | 4,634.00 | 4,638.00 | 4,551.00 | 4,564.00 | 4,564.00 | -1.38% | 3,339,000 |
| Aug 10, 2026 | 4,652.00 | 4,658.00 | 4,567.00 | 4,628.00 | 4,628.00 | -0.15% | 2,951,400 |
| Aug 7, 2026 | 4,535.00 | 4,635.00 | 4,526.00 | 4,635.00 | 4,635.00 | 2.39% | 4,718,100 |
| Aug 6, 2026 | 4,479.00 | 4,538.00 | 4,472.00 | 4,527.00 | 4,527.00 | 1.53% | 3,614,100 |
| Aug 5, 2026 | 4,448.00 | 4,472.00 | 4,409.00 | 4,459.00 | 4,459.00 | 1.04% | 3,566,900 |
| Aug 4, 2026 | 4,415.00 | 4,465.00 | 4,391.00 | 4,413.00 | 4,413.00 | -0.61% | 5,130,300 |
| Aug 3, 2026 | 4,376.00 | 4,460.00 | 4,364.00 | 4,440.00 | 4,440.00 | 0.27% | 5,618,800 |
| Jul 31, 2026 | 4,516.00 | 4,548.00 | 4,411.00 | 4,428.00 | 4,428.00 | -2.77% | 8,765,400 |
| Jul 30, 2026 | 4,699.00 | 4,720.00 | 4,522.00 | 4,554.00 | 4,554.00 | -1.75% | 5,992,600 |
| Jul 29, 2026 | 4,616.00 | 4,644.00 | 4,564.00 | 4,635.00 | 4,635.00 | 3.51% | 5,166,900 |
| Jul 28, 2026 | 4,470.00 | 4,546.00 | 4,451.00 | 4,478.00 | 4,478.00 | -5.73% | 8,557,000 |
| Jul 27, 2026 | 4,584.00 | 4,750.00 | 4,570.00 | 4,750.00 | 4,750.00 | 4.95% | 7,499,000 |
| Jul 24, 2026 | 4,500.00 | 4,543.00 | 4,473.00 | 4,526.00 | 4,526.00 | -0.07% | 2,647,200 |
| Jul 23, 2026 | 4,487.00 | 4,540.00 | 4,486.00 | 4,529.00 | 4,529.00 | -0.15% | 2,849,300 |