Canon Inc. (TYO:7751)
Japan · Delayed Price · Currency is JPY 4,593.00
+78.00 (1.73%)
Aug 21, 2026, 3:30 PM JST
Canon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4,482.00 | 4,538.00 | 4,391.00 | 4,536.00 | 4,536.00 | 0.80% | 3,830,400 |
| Jul 21, 2026 | 4,488.00 | 4,507.00 | 4,457.00 | 4,500.00 | 4,500.00 | 0.76% | 3,339,600 |
| Jul 17, 2026 | 4,404.00 | 4,467.00 | 4,400.00 | 4,466.00 | 4,466.00 | 1.57% | 6,599,900 |
| Jul 16, 2026 | 4,380.00 | 4,448.00 | 4,380.00 | 4,397.00 | 4,397.00 | -0.50% | 3,085,600 |
| Jul 15, 2026 | 4,421.00 | 4,444.00 | 4,384.00 | 4,419.00 | 4,419.00 | 0.71% | 3,206,600 |
| Jul 14, 2026 | 4,331.00 | 4,395.00 | 4,325.00 | 4,388.00 | 4,388.00 | 1.76% | 3,484,900 |
| Jul 13, 2026 | 4,350.00 | 4,363.00 | 4,292.00 | 4,312.00 | 4,312.00 | -0.65% | 3,010,300 |
| Jul 10, 2026 | 4,350.00 | 4,352.00 | 4,310.00 | 4,340.00 | 4,340.00 | 0.84% | 3,485,100 |
| Jul 9, 2026 | 4,288.00 | 4,324.00 | 4,283.00 | 4,304.00 | 4,304.00 | 0.37% | 2,509,100 |
| Jul 8, 2026 | 4,293.00 | 4,334.00 | 4,288.00 | 4,288.00 | 4,288.00 | -0.65% | 3,352,000 |
| Jul 7, 2026 | 4,325.00 | 4,356.00 | 4,292.00 | 4,316.00 | 4,316.00 | -0.51% | 3,863,500 |
| Jul 6, 2026 | 4,280.00 | 4,338.00 | 4,253.00 | 4,338.00 | 4,338.00 | 1.83% | 2,974,700 |
| Jul 3, 2026 | 4,243.00 | 4,283.00 | 4,236.00 | 4,260.00 | 4,260.00 | 1.33% | 3,041,300 |
| Jul 2, 2026 | 4,160.00 | 4,243.00 | 4,152.00 | 4,204.00 | 4,204.00 | 1.40% | 3,968,700 |
| Jul 1, 2026 | 4,180.00 | 4,197.00 | 4,129.00 | 4,146.00 | 4,146.00 | -0.02% | 3,073,400 |
| Jun 30, 2026 | 4,194.00 | 4,197.00 | 4,132.00 | 4,147.00 | 4,147.00 | 0.29% | 5,510,500 |
| Jun 29, 2026 | 4,153.00 | 4,162.00 | 4,105.00 | 4,135.00 | 4,135.00 | -1.03% | 6,200,800 |
| Jun 26, 2026 | 4,255.00 | 4,274.00 | 4,216.00 | 4,258.00 | 4,178.00 | - | 4,659,600 |
| Jun 25, 2026 | 4,225.00 | 4,258.00 | 4,200.00 | 4,258.00 | 4,178.00 | 2.04% | 2,940,000 |
| Jun 24, 2026 | 4,219.00 | 4,231.00 | 4,150.00 | 4,173.00 | 4,094.60 | -1.16% | 3,544,700 |
| Jun 23, 2026 | 4,253.00 | 4,267.00 | 4,197.00 | 4,222.00 | 4,142.68 | -1.36% | 4,503,800 |
| Jun 22, 2026 | 4,310.00 | 4,331.00 | 4,270.00 | 4,280.00 | 4,199.59 | -0.70% | 3,584,700 |
| Jun 19, 2026 | 4,355.00 | 4,392.00 | 4,307.00 | 4,310.00 | 4,229.02 | -1.03% | 7,114,000 |
| Jun 18, 2026 | 4,370.00 | 4,391.00 | 4,340.00 | 4,355.00 | 4,273.18 | -0.39% | 4,252,900 |
| Jun 17, 2026 | 4,326.00 | 4,372.00 | 4,310.00 | 4,372.00 | 4,289.86 | 1.53% | 4,294,300 |
| Jun 16, 2026 | 4,327.00 | 4,329.00 | 4,267.00 | 4,306.00 | 4,225.10 | -0.49% | 3,462,300 |
| Jun 15, 2026 | 4,288.00 | 4,329.00 | 4,287.00 | 4,327.00 | 4,245.70 | 1.26% | 3,116,800 |
| Jun 12, 2026 | 4,334.00 | 4,340.00 | 4,256.00 | 4,273.00 | 4,192.72 | -0.05% | 4,466,200 |
| Jun 11, 2026 | 4,230.00 | 4,275.00 | 4,214.00 | 4,275.00 | 4,194.68 | -1.13% | 5,029,200 |