Skip to main content
Canon Inc. (TYO:7751)
Japan flag Japan · Delayed Price · Currency is JPY
4,530.00
-114.00 (-2.45%)
At close: Dec 5, 2025

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,581.004,599.004,530.004,530.004,530.00-2.45%2,897,700
Dec 4, 20254,580.004,644.004,567.004,644.004,644.001.46%2,265,800
Dec 3, 20254,594.004,625.004,577.004,577.004,577.00-0.39%2,387,800
Dec 2, 20254,558.004,611.004,543.004,595.004,595.001.55%2,514,800
Dec 1, 20254,612.004,613.004,525.004,525.004,525.00-1.76%2,668,500
Nov 28, 20254,581.004,607.004,569.004,606.004,606.000.41%1,899,600
Nov 27, 20254,600.004,620.004,580.004,587.004,587.000.35%2,259,000
Nov 26, 20254,522.004,579.004,514.004,571.004,571.001.65%3,118,400
Nov 25, 20254,521.004,526.004,486.004,497.004,497.000.29%2,775,200
Nov 21, 20254,400.004,526.004,400.004,484.004,484.000.76%7,356,100
Nov 20, 20254,480.004,523.004,445.004,450.004,450.001.55%3,012,200
Nov 19, 20254,400.004,442.004,378.004,382.004,382.00-0.41%2,998,000
Nov 18, 20254,490.004,500.004,400.004,400.004,400.00-2.65%3,555,100
Nov 17, 20254,500.004,528.004,471.004,520.004,520.00-0.20%2,478,900
Nov 14, 20254,477.004,540.004,440.004,529.004,529.000.98%2,707,200
Nov 13, 20254,477.004,498.004,454.004,485.004,485.000.61%2,203,600
Nov 12, 20254,476.004,513.004,421.004,458.004,458.000.47%3,066,800
Nov 11, 20254,450.004,456.004,426.004,437.004,437.00-0.27%2,201,500
Nov 10, 20254,424.004,449.004,401.004,449.004,449.001.21%2,119,700
Nov 7, 20254,336.004,396.004,335.004,396.004,396.001.41%2,407,300
Nov 6, 20254,403.004,405.004,335.004,335.004,335.00-0.78%2,751,200
Nov 5, 20254,408.004,434.004,319.004,369.004,369.00-0.73%3,916,400
Nov 4, 20254,401.004,453.004,362.004,401.004,401.00-0.72%3,467,700
Oct 31, 20254,422.004,450.004,391.004,433.004,433.000.43%3,157,100
Oct 30, 20254,385.004,431.004,349.004,414.004,414.001.01%3,842,000
Oct 29, 20254,400.004,443.004,370.004,370.004,370.00-0.64%4,014,900
Oct 28, 20254,442.004,471.004,398.004,398.004,398.00-5.46%7,998,700
Oct 27, 20254,600.004,652.004,580.004,652.004,652.002.20%4,690,700
Oct 24, 20254,547.004,569.004,518.004,552.004,552.000.93%2,208,400
Oct 23, 20254,541.004,546.004,502.004,510.004,510.00-1.23%2,230,900
Oct 22, 20254,500.004,586.004,493.004,566.004,566.001.24%2,655,500
Oct 21, 20254,519.004,545.004,500.004,510.004,510.000.07%2,004,100
Oct 20, 20254,470.004,508.004,458.004,507.004,507.002.29%2,180,200
Oct 17, 20254,399.004,428.004,381.004,406.004,406.00-1.08%2,085,800
Oct 16, 20254,438.004,454.004,404.004,454.004,454.000.93%2,464,000
Oct 15, 20254,385.004,418.004,360.004,413.004,413.001.33%2,117,300
Oct 14, 20254,337.004,399.004,318.004,355.004,355.00-1.52%3,823,800
Oct 10, 20254,503.004,507.004,418.004,422.004,422.00-1.84%3,189,900
Oct 9, 20254,536.004,559.004,491.004,505.004,505.00-0.53%3,087,700
Oct 8, 20254,598.004,613.004,520.004,529.004,529.00-0.79%3,771,400
Oct 7, 20254,505.004,580.004,471.004,565.004,565.001.60%4,066,000
Oct 6, 20254,460.004,520.004,445.004,493.004,493.003.10%5,370,800
Oct 3, 20254,237.004,358.004,236.004,358.004,358.002.81%3,324,700
Oct 2, 20254,223.004,259.004,185.004,239.004,239.00-0.73%3,567,600
Oct 1, 20254,310.004,314.004,262.004,270.004,270.00-1.54%3,057,000
Sep 30, 20254,320.004,368.004,316.004,337.004,337.00-0.02%3,083,500
Sep 29, 20254,410.004,420.004,338.004,338.004,338.00-1.92%3,003,400
Sep 26, 20254,420.004,450.004,386.004,423.004,423.000.29%3,226,600
Sep 25, 20254,411.004,421.004,392.004,410.004,410.00-0.02%2,263,500
Sep 24, 20254,415.004,430.004,393.004,411.004,411.00-0.68%2,208,900
Sep 22, 20254,359.004,454.004,353.004,441.004,441.001.76%2,482,100
Sep 19, 20254,434.004,470.004,324.004,364.004,364.00-0.93%7,881,500
Sep 18, 20254,367.004,420.004,345.004,405.004,405.000.87%1,904,800
Sep 17, 20254,412.004,414.004,364.004,367.004,367.00-0.68%2,603,100
Sep 16, 20254,424.004,460.004,393.004,397.004,397.00-0.61%2,671,700
Sep 12, 20254,425.004,435.004,401.004,424.004,424.000.43%3,382,400
Sep 11, 20254,377.004,417.004,365.004,405.004,405.000.27%2,289,400
Sep 10, 20254,363.004,393.004,334.004,393.004,393.000.71%2,345,700
Sep 9, 20254,464.004,469.004,362.004,362.004,362.00-2.57%3,441,400
Sep 8, 20254,430.004,477.004,425.004,477.004,477.001.40%2,424,100
Sep 5, 20254,370.004,415.004,361.004,415.004,415.002.01%2,675,400
Sep 4, 20254,340.004,358.004,305.004,328.004,328.00-0.92%2,691,500
Sep 3, 20254,360.004,412.004,348.004,368.004,368.00-2,754,200
Sep 2, 20254,360.004,418.004,359.004,368.004,368.000.18%2,597,100
Sep 1, 20254,325.004,365.004,312.004,360.004,360.000.23%2,016,500
Aug 29, 20254,340.004,368.004,318.004,350.004,350.00-0.25%3,291,300
Aug 28, 20254,331.004,377.004,327.004,361.004,361.000.21%2,548,300
Aug 27, 20254,320.004,355.004,311.004,352.004,352.00-0.09%2,670,700
Aug 26, 20254,343.004,369.004,303.004,356.004,356.00-0.25%10,096,400
Aug 25, 20254,330.004,393.004,328.004,367.004,367.001.42%2,799,900
Aug 22, 20254,350.004,378.004,292.004,306.004,306.00-1.73%3,143,000
Aug 21, 20254,435.004,477.004,377.004,382.004,382.001.08%4,398,500
Aug 20, 20254,367.004,401.004,330.004,335.004,335.00-1.41%3,011,500
Aug 19, 20254,380.004,417.004,356.004,397.004,397.000.07%2,401,200
Aug 18, 20254,339.004,394.004,335.004,394.004,394.000.71%2,455,900
Aug 15, 20254,350.004,364.004,316.004,363.004,363.000.30%3,483,100
Aug 14, 20254,380.004,392.004,340.004,350.004,350.00-1.98%3,456,000
Aug 13, 20254,441.004,482.004,423.004,438.004,438.000.34%3,381,300
Aug 12, 20254,425.004,483.004,412.004,423.004,423.000.50%4,987,700
Aug 8, 20254,349.004,426.004,340.004,401.004,401.001.64%4,756,000
Aug 7, 20254,311.004,348.004,290.004,330.004,330.000.28%2,323,300
Aug 6, 20254,286.004,325.004,265.004,318.004,318.000.63%2,261,000
Aug 5, 20254,305.004,328.004,257.004,291.004,291.000.30%3,111,500
Aug 4, 20254,262.004,283.004,243.004,278.004,278.00-2.02%3,094,200
Aug 1, 20254,314.004,389.004,311.004,366.004,366.001.53%5,464,600
Jul 31, 20254,279.004,307.004,243.004,300.004,300.000.26%5,816,600
Jul 30, 20254,200.004,289.004,181.004,289.004,289.004.94%18,818,900
Jul 29, 20254,050.004,091.004,026.004,087.004,087.000.07%3,543,500
Jul 28, 20254,050.004,094.004,046.004,084.004,084.001.09%3,664,100
Jul 25, 20254,100.004,163.004,040.004,040.004,040.00-4.87%8,364,900
Jul 24, 20254,151.004,259.004,133.004,247.004,247.002.31%6,863,700
Jul 23, 20254,040.004,175.004,027.004,151.004,151.004.93%6,917,400
Jul 22, 20253,978.004,048.003,956.003,956.003,956.00-1.12%3,587,600
Jul 18, 20254,049.004,055.004,001.004,001.004,001.00-0.69%2,391,000
Jul 17, 20253,973.004,029.003,962.004,029.004,029.000.67%2,954,100
Jul 16, 20253,981.004,037.003,978.004,002.004,002.000.10%2,823,600
Jul 15, 20254,021.004,032.003,997.003,998.003,998.00-0.30%2,794,400
Jul 14, 20254,001.004,022.003,975.004,010.004,010.00-0.37%2,383,300
Jul 11, 20254,037.004,042.004,005.004,025.004,025.000.20%2,882,000
Jul 10, 20254,070.004,077.004,016.004,017.004,017.00-2.43%4,087,300