Canon Marketing Japan Inc. (TYO:8060)
Japan · Delayed Price · Currency is JPY 5,929.00
+54.00 (0.92%)
Sep 10, 2025, 3:30 PM JST
Canon Marketing Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,880.00 | 5,923.00 | 5,860.00 | 5,875.00 | 5,875.00 | 0.03% | 102,900 |
| Sep 8, 2025 | 5,822.00 | 5,881.00 | 5,819.00 | 5,873.00 | 5,873.00 | 1.35% | 129,500 |
| Sep 5, 2025 | 5,807.00 | 5,849.00 | 5,764.00 | 5,795.00 | 5,795.00 | 1.45% | 84,100 |
| Sep 4, 2025 | 5,706.00 | 5,741.00 | 5,665.00 | 5,712.00 | 5,712.00 | 0.11% | 67,000 |
| Sep 3, 2025 | 5,716.00 | 5,748.00 | 5,679.00 | 5,706.00 | 5,706.00 | 0.55% | 100,900 |
| Sep 2, 2025 | 5,773.00 | 5,780.00 | 5,675.00 | 5,675.00 | 5,675.00 | -1.05% | 72,100 |
| Sep 1, 2025 | 5,672.00 | 5,758.00 | 5,647.00 | 5,735.00 | 5,735.00 | 0.14% | 99,800 |
| Aug 29, 2025 | 5,700.00 | 5,762.00 | 5,675.00 | 5,727.00 | 5,727.00 | 0.76% | 118,600 |
| Aug 28, 2025 | 5,610.00 | 5,684.00 | 5,600.00 | 5,684.00 | 5,684.00 | 1.10% | 87,800 |
| Aug 27, 2025 | 5,701.00 | 5,723.00 | 5,622.00 | 5,622.00 | 5,622.00 | -0.92% | 94,200 |
| Aug 26, 2025 | 5,674.00 | 5,688.00 | 5,576.00 | 5,674.00 | 5,674.00 | 0.62% | 173,800 |
| Aug 25, 2025 | 5,638.00 | 5,646.00 | 5,608.00 | 5,639.00 | 5,639.00 | -0.18% | 55,800 |
| Aug 22, 2025 | 5,710.00 | 5,710.00 | 5,609.00 | 5,649.00 | 5,649.00 | -1.07% | 50,300 |
| Aug 21, 2025 | 5,710.00 | 5,736.00 | 5,665.00 | 5,710.00 | 5,710.00 | - | 49,000 |
| Aug 20, 2025 | 5,709.00 | 5,750.00 | 5,675.00 | 5,710.00 | 5,710.00 | 0.02% | 97,400 |
| Aug 19, 2025 | 5,700.00 | 5,728.00 | 5,687.00 | 5,709.00 | 5,709.00 | 0.56% | 62,800 |
| Aug 18, 2025 | 5,607.00 | 5,690.00 | 5,607.00 | 5,677.00 | 5,677.00 | 0.64% | 75,300 |
| Aug 15, 2025 | 5,656.00 | 5,669.00 | 5,591.00 | 5,641.00 | 5,641.00 | -0.27% | 69,100 |
| Aug 14, 2025 | 5,730.00 | 5,785.00 | 5,649.00 | 5,656.00 | 5,656.00 | -2.35% | 99,500 |
| Aug 13, 2025 | 5,774.00 | 5,817.00 | 5,725.00 | 5,792.00 | 5,792.00 | 0.28% | 135,900 |
| Aug 12, 2025 | 5,781.00 | 5,798.00 | 5,740.00 | 5,776.00 | 5,776.00 | 1.19% | 137,400 |
| Aug 8, 2025 | 5,648.00 | 5,741.00 | 5,648.00 | 5,708.00 | 5,708.00 | 0.97% | 139,200 |
| Aug 7, 2025 | 5,599.00 | 5,705.00 | 5,590.00 | 5,653.00 | 5,653.00 | 0.44% | 124,800 |
| Aug 6, 2025 | 5,625.00 | 5,649.00 | 5,582.00 | 5,628.00 | 5,628.00 | 0.34% | 101,000 |
| Aug 5, 2025 | 5,599.00 | 5,666.00 | 5,570.00 | 5,609.00 | 5,609.00 | 1.25% | 159,400 |
| Aug 4, 2025 | 5,439.00 | 5,546.00 | 5,412.00 | 5,540.00 | 5,540.00 | 0.11% | 143,800 |
| Aug 1, 2025 | 5,535.00 | 5,585.00 | 5,502.00 | 5,534.00 | 5,534.00 | 0.95% | 185,400 |
| Jul 31, 2025 | 5,485.00 | 5,485.00 | 5,406.00 | 5,482.00 | 5,482.00 | 1.80% | 258,900 |
| Jul 30, 2025 | 5,376.00 | 5,457.00 | 5,351.00 | 5,385.00 | 5,385.00 | -0.11% | 1,009,800 |
| Jul 29, 2025 | 5,416.00 | 5,438.00 | 5,372.00 | 5,391.00 | 5,391.00 | -1.82% | 186,200 |
| Jul 28, 2025 | 5,490.00 | 5,626.00 | 5,470.00 | 5,491.00 | 5,491.00 | 0.46% | 281,300 |
| Jul 25, 2025 | 5,460.00 | 5,513.00 | 5,418.00 | 5,466.00 | 5,466.00 | -0.35% | 164,500 |
| Jul 24, 2025 | 5,581.00 | 5,776.00 | 5,478.00 | 5,485.00 | 5,485.00 | 4.28% | 546,500 |
| Jul 23, 2025 | 5,169.00 | 5,289.00 | 5,150.00 | 5,260.00 | 5,260.00 | 2.27% | 254,100 |
| Jul 22, 2025 | 5,191.00 | 5,210.00 | 5,114.00 | 5,143.00 | 5,143.00 | -1.59% | 132,100 |
| Jul 18, 2025 | 5,209.00 | 5,300.00 | 5,209.00 | 5,226.00 | 5,226.00 | 0.64% | 215,600 |
| Jul 17, 2025 | 5,120.00 | 5,208.00 | 5,111.00 | 5,193.00 | 5,193.00 | 1.54% | 154,900 |
| Jul 16, 2025 | 5,110.00 | 5,187.00 | 5,101.00 | 5,114.00 | 5,114.00 | 0.63% | 136,900 |
| Jul 15, 2025 | 5,085.00 | 5,087.00 | 5,045.00 | 5,082.00 | 5,082.00 | 0.43% | 82,800 |
| Jul 14, 2025 | 5,072.00 | 5,095.00 | 5,053.00 | 5,060.00 | 5,060.00 | -0.24% | 80,800 |
| Jul 11, 2025 | 5,105.00 | 5,151.00 | 5,072.00 | 5,072.00 | 5,072.00 | -0.37% | 84,900 |
| Jul 10, 2025 | 5,090.00 | 5,106.00 | 5,061.00 | 5,091.00 | 5,091.00 | -0.18% | 135,900 |
| Jul 9, 2025 | 5,095.00 | 5,123.00 | 5,065.00 | 5,100.00 | 5,100.00 | 0.73% | 165,200 |
| Jul 8, 2025 | 5,134.00 | 5,134.00 | 5,028.00 | 5,063.00 | 5,063.00 | -1.38% | 163,500 |
| Jul 7, 2025 | 5,117.00 | 5,134.00 | 5,071.00 | 5,134.00 | 5,134.00 | 1.02% | 115,200 |
| Jul 4, 2025 | 5,200.00 | 5,200.00 | 5,069.00 | 5,082.00 | 5,082.00 | -1.47% | 112,700 |
| Jul 3, 2025 | 5,201.00 | 5,217.00 | 5,122.00 | 5,158.00 | 5,158.00 | -0.94% | 119,900 |
| Jul 2, 2025 | 5,250.00 | 5,273.00 | 5,181.00 | 5,207.00 | 5,207.00 | -2.00% | 151,500 |
| Jul 1, 2025 | 5,334.00 | 5,354.00 | 5,286.00 | 5,313.00 | 5,313.00 | 0.42% | 91,100 |
| Jun 30, 2025 | 5,350.00 | 5,365.00 | 5,285.00 | 5,291.00 | 5,291.00 | -0.45% | 101,500 |