Canon Inc. (TYO:7751)
Japan · Delayed Price · Currency is JPY 4,333.00
-22.00 (-0.51%)
Jun 19, 2026, 1:35 PM JST
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,355.00 | 4,387.00 | 4,345.00 | 4,357.00 | - | 0.05% | 737,900 |
| Jun 18, 2026 | 4,370.00 | 4,391.00 | 4,340.00 | 4,355.00 | 4,355.00 | -0.39% | 4,252,900 |
| Jun 17, 2026 | 4,326.00 | 4,372.00 | 4,310.00 | 4,372.00 | 4,372.00 | 1.53% | 4,294,300 |
| Jun 16, 2026 | 4,327.00 | 4,329.00 | 4,267.00 | 4,306.00 | 4,306.00 | -0.49% | 3,462,300 |
| Jun 15, 2026 | 4,288.00 | 4,329.00 | 4,287.00 | 4,327.00 | 4,327.00 | 1.26% | 3,116,800 |
| Jun 12, 2026 | 4,334.00 | 4,340.00 | 4,256.00 | 4,273.00 | 4,273.00 | -0.05% | 4,466,200 |
| Jun 11, 2026 | 4,230.00 | 4,275.00 | 4,214.00 | 4,275.00 | 4,275.00 | -1.13% | 5,029,200 |
| Jun 10, 2026 | 4,363.00 | 4,367.00 | 4,302.00 | 4,324.00 | 4,324.00 | -1.05% | 3,063,000 |
| Jun 9, 2026 | 4,390.00 | 4,395.00 | 4,318.00 | 4,370.00 | 4,370.00 | 0.88% | 3,979,400 |
| Jun 8, 2026 | 4,326.00 | 4,392.00 | 4,295.00 | 4,332.00 | 4,332.00 | -0.71% | 4,852,300 |
| Jun 5, 2026 | 4,438.00 | 4,447.00 | 4,363.00 | 4,363.00 | 4,363.00 | -1.27% | 3,058,800 |
| Jun 4, 2026 | 4,373.00 | 4,425.00 | 4,344.00 | 4,419.00 | 4,419.00 | -0.32% | 3,632,100 |
| Jun 3, 2026 | 4,340.00 | 4,444.00 | 4,331.00 | 4,433.00 | 4,433.00 | 2.57% | 3,879,300 |
| Jun 2, 2026 | 4,271.00 | 4,322.00 | 4,237.00 | 4,322.00 | 4,322.00 | -0.14% | 3,481,700 |
| Jun 1, 2026 | 4,240.00 | 4,330.00 | 4,217.00 | 4,328.00 | 4,328.00 | 2.37% | 4,484,600 |
| May 29, 2026 | 4,231.00 | 4,284.00 | 4,224.00 | 4,228.00 | 4,228.00 | 0.07% | 11,621,800 |
| 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 |