Skip to main content
Canon Inc. (TYO:7751)
Japan flag Japan · Delayed Price · Currency is JPY
4,125.00
+120.00 (3.00%)
Apr 28, 2026, 3:30 PM JST

Canon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,043.004,126.004,014.004,125.004,125.003.00%5,723,000
Apr 27, 20264,024.004,048.004,005.004,005.004,005.00-0.47%7,131,400
Apr 24, 20264,061.004,120.004,021.004,024.004,024.00-7.90%14,149,200
Apr 23, 20264,447.004,450.004,361.004,369.004,369.00-1.84%5,165,600
Apr 22, 20264,465.004,479.004,428.004,451.004,451.00-0.74%3,887,000
Apr 21, 20264,489.004,516.004,468.004,484.004,484.00-0.13%3,393,300
Apr 20, 20264,490.004,518.004,474.004,490.004,490.000.11%3,279,500
Apr 17, 20264,530.004,534.004,485.004,485.004,485.00-0.09%3,003,900
Apr 16, 20264,473.004,500.004,465.004,489.004,489.001.31%3,200,300
Apr 15, 20264,386.004,459.004,372.004,431.004,431.001.98%3,642,700
Apr 14, 20264,378.004,392.004,345.004,345.004,345.00-0.66%3,812,600
Apr 13, 20264,370.004,388.004,342.004,374.004,374.000.09%2,714,100
Apr 10, 20264,405.004,434.004,352.004,370.004,370.00-1.24%4,935,900
Apr 9, 20264,548.004,548.004,425.004,425.004,425.00-1.88%5,004,300
Apr 8, 20264,600.004,602.004,510.004,510.004,510.000.11%4,668,700
Apr 7, 20264,496.004,528.004,465.004,505.004,505.000.45%2,680,700
Apr 6, 20264,487.004,533.004,471.004,485.004,485.00-0.07%2,310,200
Apr 3, 20264,479.004,508.004,466.004,488.004,488.000.83%1,838,300
Apr 2, 20264,494.004,495.004,426.004,451.004,451.00-0.22%3,092,100
Apr 1, 20264,439.004,461.004,374.004,461.004,461.002.39%4,157,300
Mar 31, 20264,390.004,444.004,330.004,357.004,357.000.07%3,992,800
Mar 30, 20264,320.004,354.004,289.004,354.004,354.00-1.94%3,912,700
Mar 27, 20264,392.004,458.004,384.004,440.004,440.000.95%3,382,500
Mar 26, 20264,426.004,427.004,324.004,398.004,398.00-0.05%2,192,400
Mar 25, 20264,427.004,433.004,384.004,400.004,400.000.99%2,628,000
Mar 24, 20264,365.004,380.004,332.004,357.004,357.001.97%2,998,800
Mar 23, 20264,270.004,301.004,214.004,273.004,273.00-0.74%4,300,700
Mar 19, 20264,345.004,390.004,295.004,305.004,305.00-1.53%5,223,700
Mar 18, 20264,360.004,399.004,342.004,372.004,372.000.71%6,100,800
Mar 17, 20264,363.004,379.004,301.004,341.004,341.00-0.34%5,054,800
Mar 16, 20264,390.004,431.004,356.004,356.004,356.00-1.18%3,216,300
Mar 13, 20264,390.004,446.004,389.004,408.004,408.00-1.17%3,233,600
Mar 12, 20264,503.004,503.004,417.004,460.004,460.00-1.15%3,373,500
Mar 11, 20264,500.004,533.004,485.004,512.004,512.000.87%3,414,400
Mar 10, 20264,530.004,547.004,450.004,473.004,473.000.29%3,925,000
Mar 9, 20264,398.004,479.004,388.004,460.004,460.00-1.35%4,433,200
Mar 6, 20264,520.004,553.004,505.004,521.004,521.00-0.44%2,915,200
Mar 5, 20264,598.004,628.004,525.004,541.004,541.001.02%4,038,900
Mar 4, 20264,570.004,596.004,481.004,495.004,495.00-2.62%5,296,800
Mar 3, 20264,697.004,729.004,604.004,616.004,616.00-2.53%5,091,800
Mar 2, 20264,732.004,739.004,665.004,736.004,736.00-0.55%3,542,000
Feb 27, 20264,753.004,762.004,725.004,762.004,762.000.19%4,729,900
Feb 26, 20264,699.004,754.004,677.004,753.004,753.002.02%4,394,100
Feb 25, 20264,657.004,683.004,641.004,659.004,659.000.04%4,641,800
Feb 24, 20264,685.004,708.004,654.004,657.004,657.00-0.60%3,820,800
Feb 20, 20264,724.004,729.004,667.004,685.004,685.00-0.47%3,642,400
Feb 19, 20264,777.004,778.004,707.004,707.004,707.00-2.12%4,168,900
Feb 18, 20264,786.004,835.004,780.004,809.004,809.000.48%2,115,500
Feb 17, 20264,810.004,828.004,760.004,786.004,786.00-0.29%2,211,200
Feb 16, 20264,830.004,866.004,800.004,800.004,800.00-0.50%2,455,900
Feb 13, 20264,901.004,918.004,824.004,824.004,824.00-1.57%3,510,100
Feb 12, 20264,918.004,966.004,885.004,901.004,901.00-0.57%3,575,800
Feb 10, 20264,940.004,960.004,900.004,929.004,929.000.43%3,920,400
Feb 9, 20264,998.005,033.004,908.004,908.004,908.000.78%4,894,600
Feb 6, 20264,876.004,897.004,837.004,870.004,870.00-0.12%2,934,900
Feb 5, 20264,900.004,957.004,860.004,876.004,876.000.45%3,714,800
Feb 4, 20264,800.004,890.004,798.004,854.004,854.000.79%3,998,500
Feb 3, 20264,790.004,824.004,767.004,816.004,816.001.01%4,272,500
Feb 2, 20264,774.004,827.004,742.004,768.004,768.001.77%6,137,800
Jan 30, 20264,665.004,701.004,612.004,685.004,685.002.92%6,539,300
Jan 29, 20264,452.004,570.004,410.004,552.004,552.001.88%6,441,100
Jan 28, 20264,477.004,488.004,443.004,468.004,468.00-0.95%3,068,000
Jan 27, 20264,500.004,514.004,469.004,511.004,511.000.38%2,586,400
Jan 26, 20264,573.004,573.004,493.004,494.004,494.00-3.21%4,207,900
Jan 23, 20264,694.004,695.004,631.004,643.004,643.00-0.62%2,314,000
Jan 22, 20264,674.004,709.004,650.004,672.004,672.000.69%2,814,500
Jan 21, 20264,620.004,651.004,594.004,640.004,640.00-0.77%3,437,700
Jan 20, 20264,657.004,680.004,638.004,676.004,676.000.19%3,234,500
Jan 19, 20264,710.004,719.004,602.004,667.004,667.00-1.39%4,365,700
Jan 16, 20264,769.004,770.004,680.004,733.004,733.00-0.94%5,080,900
Jan 15, 20264,822.004,987.004,770.004,778.004,778.00-0.91%8,350,000
Jan 14, 20264,750.004,825.004,727.004,822.004,822.002.07%4,591,100
Jan 13, 20264,730.004,758.004,700.004,724.004,724.001.05%4,313,100
Jan 9, 20264,630.004,688.004,630.004,675.004,675.000.47%2,725,700
Jan 8, 20264,648.004,676.004,612.004,653.004,653.00-0.13%2,883,800
Jan 7, 20264,717.004,722.004,659.004,659.004,659.00-1.75%3,826,700
Jan 6, 20264,730.004,760.004,695.004,742.004,742.000.25%3,509,200
Jan 5, 20264,656.004,730.004,643.004,730.004,730.002.09%3,912,800
Dec 30, 20254,645.004,675.004,628.004,633.004,633.00-1.05%3,400,100
Dec 29, 20254,675.004,694.004,653.004,682.004,682.00-1.84%3,384,700
Dec 26, 20254,760.004,774.004,741.004,770.004,690.000.42%3,450,400
Dec 25, 20254,780.004,786.004,733.004,750.004,670.340.04%1,680,600
Dec 24, 20254,765.004,770.004,728.004,748.004,668.370.02%2,143,700
Dec 23, 20254,763.004,767.004,730.004,747.004,667.39-0.19%1,904,000
Dec 22, 20254,687.004,785.004,679.004,756.004,676.232.19%2,771,700
Dec 19, 20254,665.004,706.004,635.004,654.004,575.95-0.24%5,703,900
Dec 18, 20254,699.004,706.004,665.004,665.004,586.76-0.34%2,571,500
Dec 17, 20254,726.004,729.004,681.004,681.004,602.49-1.10%2,839,100
Dec 16, 20254,791.004,793.004,726.004,733.004,653.62-1.27%3,410,500
Dec 15, 20254,778.004,832.004,736.004,794.004,713.600.29%3,115,000
Dec 12, 20254,701.004,785.004,693.004,780.004,699.832.14%3,484,900
Dec 11, 20254,764.004,767.004,674.004,680.004,601.51-1.10%3,327,900
Dec 10, 20254,700.004,763.004,660.004,732.004,652.642.09%4,898,700
Dec 9, 20254,608.004,679.004,596.004,635.004,557.261.29%2,972,400
Dec 8, 20254,525.004,585.004,507.004,576.004,499.251.02%1,895,000
Dec 5, 20254,581.004,599.004,530.004,530.004,454.03-2.45%2,897,700
Dec 4, 20254,580.004,644.004,567.004,644.004,566.111.46%2,265,800
Dec 3, 20254,594.004,625.004,577.004,577.004,500.24-0.39%2,387,800
Dec 2, 20254,558.004,611.004,543.004,595.004,517.941.55%2,514,800
Dec 1, 20254,612.004,613.004,525.004,525.004,449.11-1.76%2,668,500