Canon Marketing Japan Inc. (TYO:8060)
Japan · Delayed Price · Currency is JPY 6,139.00
-8.00 (-0.13%)
Oct 24, 2025, 3:30 PM JST
Canon Marketing Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,170.00 | 6,191.00 | 6,132.00 | 6,139.00 | 6,139.00 | -0.13% | 131,500 |
| Oct 23, 2025 | 6,079.00 | 6,191.00 | 6,079.00 | 6,147.00 | 6,147.00 | -0.02% | 140,300 |
| Oct 22, 2025 | 6,010.00 | 6,155.00 | 6,010.00 | 6,148.00 | 6,148.00 | 2.30% | 131,800 |
| Oct 21, 2025 | 5,957.00 | 6,041.00 | 5,954.00 | 6,010.00 | 6,010.00 | 0.81% | 101,500 |
| Oct 20, 2025 | 5,993.00 | 6,008.00 | 5,937.00 | 5,962.00 | 5,962.00 | 0.98% | 99,300 |
| Oct 17, 2025 | 5,898.00 | 5,934.00 | 5,873.00 | 5,904.00 | 5,904.00 | 0.60% | 115,300 |
| Oct 16, 2025 | 5,910.00 | 5,932.00 | 5,820.00 | 5,869.00 | 5,869.00 | -0.73% | 83,900 |
| Oct 15, 2025 | 5,834.00 | 5,912.00 | 5,834.00 | 5,912.00 | 5,912.00 | 1.93% | 107,800 |
| Oct 14, 2025 | 5,893.00 | 5,925.00 | 5,790.00 | 5,800.00 | 5,800.00 | -2.88% | 159,600 |
| Oct 10, 2025 | 5,997.00 | 6,028.00 | 5,922.00 | 5,972.00 | 5,972.00 | -1.52% | 114,400 |
| Oct 9, 2025 | 6,078.00 | 6,110.00 | 6,027.00 | 6,064.00 | 6,064.00 | 0.53% | 134,700 |
| Oct 8, 2025 | 6,055.00 | 6,097.00 | 6,017.00 | 6,032.00 | 6,032.00 | -0.69% | 72,200 |
| Oct 7, 2025 | 6,087.00 | 6,105.00 | 6,047.00 | 6,074.00 | 6,074.00 | -0.26% | 123,700 |
| Oct 6, 2025 | 6,136.00 | 6,141.00 | 6,047.00 | 6,090.00 | 6,090.00 | 2.18% | 165,700 |
| Oct 3, 2025 | 5,891.00 | 5,973.00 | 5,885.00 | 5,960.00 | 5,960.00 | 1.29% | 103,900 |
| Oct 2, 2025 | 5,922.00 | 5,964.00 | 5,835.00 | 5,884.00 | 5,884.00 | -0.66% | 130,400 |
| Oct 1, 2025 | 5,975.00 | 5,987.00 | 5,870.00 | 5,923.00 | 5,923.00 | -1.10% | 145,700 |
| Sep 30, 2025 | 6,019.00 | 6,034.00 | 5,989.00 | 5,989.00 | 5,989.00 | 0.17% | 114,500 |
| Sep 29, 2025 | 6,060.00 | 6,060.00 | 5,978.00 | 5,979.00 | 5,979.00 | -1.97% | 97,400 |
| Sep 26, 2025 | 6,089.00 | 6,105.00 | 6,015.00 | 6,099.00 | 6,099.00 | 0.71% | 238,800 |
| Sep 25, 2025 | 6,000.00 | 6,075.00 | 5,994.00 | 6,056.00 | 6,056.00 | 0.66% | 157,800 |
| Sep 24, 2025 | 6,085.00 | 6,085.00 | 6,000.00 | 6,016.00 | 6,016.00 | -0.76% | 113,100 |
| Sep 22, 2025 | 6,045.00 | 6,064.00 | 6,005.00 | 6,062.00 | 6,062.00 | 0.28% | 86,600 |
| Sep 19, 2025 | 6,142.00 | 6,168.00 | 6,039.00 | 6,045.00 | 6,045.00 | -1.06% | 334,500 |
| Sep 18, 2025 | 6,070.00 | 6,138.00 | 6,012.00 | 6,110.00 | 6,110.00 | 0.89% | 129,200 |
| Sep 17, 2025 | 6,049.00 | 6,094.00 | 6,032.00 | 6,056.00 | 6,056.00 | -0.02% | 151,600 |
| Sep 16, 2025 | 6,000.00 | 6,079.00 | 5,999.00 | 6,057.00 | 6,057.00 | 1.71% | 155,800 |
| Sep 12, 2025 | 5,920.00 | 5,970.00 | 5,873.00 | 5,955.00 | 5,955.00 | 1.22% | 189,400 |
| Sep 11, 2025 | 5,863.00 | 5,902.00 | 5,823.00 | 5,883.00 | 5,883.00 | -0.78% | 189,400 |
| Sep 10, 2025 | 5,919.00 | 5,963.00 | 5,896.00 | 5,929.00 | 5,929.00 | 0.92% | 121,400 |
| 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 |