Canon Marketing Japan Inc. (TYO:8060)
Japan
· Delayed Price · Currency is JPY 6,823.00
-115.00 (-1.66%)
At close: Dec 5, 2025
Canon Marketing Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,904.00 | 6,927.00 | 6,823.00 | 6,823.00 | 6,823.00 | -1.66% | 253,700 |
| Dec 4, 2025 | 6,907.00 | 6,968.00 | 6,880.00 | 6,938.00 | 6,938.00 | 0.16% | 192,500 |
| Dec 3, 2025 | 7,035.00 | 7,093.00 | 6,926.00 | 6,927.00 | 6,927.00 | -1.95% | 258,200 |
| Dec 2, 2025 | 6,907.00 | 7,085.00 | 6,907.00 | 7,065.00 | 7,065.00 | 2.29% | 330,900 |
| Dec 1, 2025 | 6,901.00 | 6,991.00 | 6,882.00 | 6,907.00 | 6,907.00 | 0.96% | 291,200 |
| Nov 28, 2025 | 6,865.00 | 6,870.00 | 6,790.00 | 6,841.00 | 6,841.00 | 0.54% | 152,500 |
| Nov 27, 2025 | 6,813.00 | 6,864.00 | 6,802.00 | 6,804.00 | 6,804.00 | -0.44% | 164,900 |
| Nov 26, 2025 | 6,758.00 | 6,871.00 | 6,755.00 | 6,834.00 | 6,834.00 | 1.41% | 217,600 |
| Nov 25, 2025 | 6,768.00 | 6,791.00 | 6,668.00 | 6,739.00 | 6,739.00 | 0.51% | 155,400 |
| Nov 21, 2025 | 6,570.00 | 6,721.00 | 6,554.00 | 6,705.00 | 6,705.00 | 1.59% | 180,400 |
| Nov 20, 2025 | 6,600.00 | 6,677.00 | 6,597.00 | 6,600.00 | 6,600.00 | 0.95% | 134,500 |
| Nov 19, 2025 | 6,494.00 | 6,575.00 | 6,487.00 | 6,538.00 | 6,538.00 | 0.66% | 148,900 |
| Nov 18, 2025 | 6,620.00 | 6,635.00 | 6,482.00 | 6,495.00 | 6,495.00 | -1.50% | 149,200 |
| Nov 17, 2025 | 6,584.00 | 6,615.00 | 6,560.00 | 6,594.00 | 6,594.00 | 0.02% | 149,700 |
| Nov 14, 2025 | 6,520.00 | 6,600.00 | 6,505.00 | 6,593.00 | 6,593.00 | 0.63% | 129,000 |
| Nov 13, 2025 | 6,611.00 | 6,638.00 | 6,540.00 | 6,552.00 | 6,552.00 | -0.59% | 148,100 |
| Nov 12, 2025 | 6,558.00 | 6,644.00 | 6,558.00 | 6,591.00 | 6,591.00 | 0.69% | 150,500 |
| Nov 11, 2025 | 6,550.00 | 6,570.00 | 6,475.00 | 6,546.00 | 6,546.00 | 1.49% | 187,500 |
| Nov 10, 2025 | 6,405.00 | 6,482.00 | 6,395.00 | 6,450.00 | 6,450.00 | 1.26% | 118,100 |
| Nov 7, 2025 | 6,332.00 | 6,382.00 | 6,332.00 | 6,370.00 | 6,370.00 | 0.43% | 130,800 |
| Nov 6, 2025 | 6,377.00 | 6,425.00 | 6,343.00 | 6,343.00 | 6,343.00 | 0.19% | 144,300 |
| Nov 5, 2025 | 6,304.00 | 6,384.00 | 6,211.00 | 6,331.00 | 6,331.00 | -0.52% | 201,000 |
| Nov 4, 2025 | 6,341.00 | 6,466.00 | 6,325.00 | 6,364.00 | 6,364.00 | -0.95% | 160,800 |
| Oct 31, 2025 | 6,400.00 | 6,465.00 | 6,382.00 | 6,425.00 | 6,425.00 | 0.47% | 161,800 |
| Oct 30, 2025 | 6,283.00 | 6,420.00 | 6,282.00 | 6,395.00 | 6,395.00 | 1.78% | 190,700 |
| Oct 29, 2025 | 6,265.00 | 6,346.00 | 6,232.00 | 6,283.00 | 6,283.00 | 0.29% | 152,500 |
| Oct 28, 2025 | 6,505.00 | 6,530.00 | 6,262.00 | 6,265.00 | 6,265.00 | -5.43% | 299,300 |
| Oct 27, 2025 | 6,339.00 | 6,632.00 | 6,323.00 | 6,625.00 | 6,625.00 | 7.92% | 558,400 |
| 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% | 102,500 |
| 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 |
| 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 |