Canon Inc. (TYO:7751)
Japan · Delayed Price · Currency is JPY 4,949.00
+58.00 (1.19%)
Oct 26, 2026, 3:30 PM JST
Canon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4,907.00 | 4,968.00 | 4,872.00 | 4,949.00 | 4,949.00 | 1.19% | 3,397,400 |
| Oct 23, 2026 | 4,947.00 | 4,960.00 | 4,845.00 | 4,891.00 | 4,891.00 | -0.14% | 4,076,500 |
| Oct 22, 2026 | 4,828.00 | 4,922.00 | 4,820.00 | 4,898.00 | 4,898.00 | 1.70% | 3,431,200 |
| Oct 21, 2026 | 4,845.00 | 4,845.00 | 4,784.00 | 4,816.00 | 4,816.00 | 0.19% | 2,223,600 |
| Oct 20, 2026 | 4,820.00 | 4,831.00 | 4,780.00 | 4,807.00 | 4,807.00 | - | 1,266,400 |
| Oct 19, 2026 | 4,854.00 | 4,856.00 | 4,795.00 | 4,807.00 | 4,807.00 | -0.21% | 2,181,100 |
| Oct 16, 2026 | 4,799.00 | 4,865.00 | 4,791.00 | 4,817.00 | 4,817.00 | 0.96% | 3,609,500 |
| Oct 15, 2026 | 4,683.00 | 4,795.00 | 4,682.00 | 4,771.00 | 4,771.00 | 0.55% | 3,733,500 |
| Oct 14, 2026 | 4,740.00 | 4,775.00 | 4,683.00 | 4,745.00 | 4,745.00 | 0.61% | 2,836,300 |
| Oct 13, 2026 | 4,713.00 | 4,749.00 | 4,701.00 | 4,716.00 | 4,716.00 | 0.17% | 2,596,600 |
| Oct 9, 2026 | 4,602.00 | 4,708.00 | 4,591.00 | 4,708.00 | 4,708.00 | 1.57% | 3,203,900 |
| Oct 8, 2026 | 4,591.00 | 4,670.00 | 4,578.00 | 4,635.00 | 4,635.00 | 0.35% | 2,841,500 |
| Oct 7, 2026 | 4,621.00 | 4,657.00 | 4,607.00 | 4,619.00 | 4,619.00 | -0.52% | 2,317,500 |
| Oct 6, 2026 | 4,651.00 | 4,663.00 | 4,607.00 | 4,643.00 | 4,643.00 | 0.35% | 2,532,300 |
| 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 |