Canon Inc. 7751
TSE · Japan · Elektronische Technologie
¥4.655,00-21,00 (-0,45 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.658,00 | -0,38 % | ¥4.630,00 | ¥4.672,00 | ¥4.630,00 | 303,90K |
| 2026-10-01 | ¥4.676,00 | +1,54 % | ¥4.567,00 | ¥4.679,00 | ¥4.557,00 | 3,13M |
| 2026-09-30 | ¥4.605,00 | +0,39 % | ¥4.600,00 | ¥4.630,00 | ¥4.563,00 | 3,49M |
| 2026-09-29 | ¥4.587,00 | 0,00 % | ¥4.580,00 | ¥4.623,00 | ¥4.566,00 | 3,14M |
| 2026-09-28 | ¥4.587,00 | -0,56 % | ¥4.579,00 | ¥4.622,00 | ¥4.575,00 | 2,91M |
| 2026-09-25 | ¥4.613,00 | +1,07 % | ¥4.570,00 | ¥4.620,00 | ¥4.552,00 | 2,67M |
| 2026-09-24 | ¥4.564,00 | +1,35 % | ¥4.544,00 | ¥4.564,00 | ¥4.495,00 | 3,08M |
| 2026-09-18 | ¥4.503,00 | -0,68 % | ¥4.555,00 | ¥4.558,00 | ¥4.470,00 | 3,88M |
| 2026-09-17 | ¥4.534,00 | +1,91 % | ¥4.480,00 | ¥4.535,00 | ¥4.467,00 | 2,61M |
| 2026-09-16 | ¥4.449,00 | +0,54 % | ¥4.463,00 | ¥4.489,00 | ¥4.437,00 | 1,81M |
| 2026-09-15 | ¥4.425,00 | -0,56 % | ¥4.458,00 | ¥4.458,00 | ¥4.409,00 | 1,78M |
| 2026-09-14 | ¥4.450,00 | +1,60 % | ¥4.432,00 | ¥4.454,00 | ¥4.394,00 | 2,27M |
| 2026-09-11 | ¥4.380,00 | +0,97 % | ¥4.300,00 | ¥4.394,00 | ¥4.300,00 | 3,21M |
| 2026-09-10 | ¥4.338,00 | +0,49 % | ¥4.311,00 | ¥4.350,00 | ¥4.289,00 | 2,70M |
| 2026-09-09 | ¥4.317,00 | -1,03 % | ¥4.336,00 | ¥4.355,00 | ¥4.307,00 | 4,24M |
| 2026-09-08 | ¥4.362,00 | -3,11 % | ¥4.450,00 | ¥4.486,00 | ¥4.362,00 | 3,26M |
| 2026-09-07 | ¥4.502,00 | -2,45 % | ¥4.617,00 | ¥4.617,00 | ¥4.501,00 | 3,48M |
| 2026-09-04 | ¥4.615,00 | -0,97 % | ¥4.640,00 | ¥4.647,00 | ¥4.576,00 | 3,05M |
| 2026-09-03 | ¥4.660,00 | -0,41 % | ¥4.699,00 | ¥4.715,00 | ¥4.660,00 | 2,60M |
| 2026-09-02 | ¥4.679,00 | -1,49 % | ¥4.692,00 | ¥4.708,00 | ¥4.664,00 | 2,99M |
| 2026-09-01 | ¥4.750,00 | +1,60 % | ¥4.637,00 | ¥4.750,00 | ¥4.634,00 | 3,52M |
| 2026-08-31 | ¥4.675,00 | -0,23 % | ¥4.664,00 | ¥4.706,00 | ¥4.657,00 | 4,66M |
| 2026-08-28 | ¥4.686,00 | -0,06 % | ¥4.689,00 | ¥4.721,00 | ¥4.671,00 | 2,94M |
| 2026-08-27 | ¥4.689,00 | +1,08 % | ¥4.639,00 | ¥4.704,00 | ¥4.637,00 | 2,93M |
| 2026-08-26 | ¥4.639,00 | +0,65 % | ¥4.609,00 | ¥4.679,00 | ¥4.609,00 | 2,41M |
| 2026-08-25 | ¥4.609,00 | -0,26 % | ¥4.637,00 | ¥4.637,00 | ¥4.585,00 | 2,25M |
| 2026-08-24 | ¥4.621,00 | +0,61 % | ¥4.593,00 | ¥4.638,00 | ¥4.581,00 | 3,15M |
| 2026-08-21 | ¥4.593,00 | +1,73 % | ¥4.565,00 | ¥4.593,00 | ¥4.544,00 | 3,67M |
| 2026-08-20 | ¥4.515,00 | +0,89 % | ¥4.534,00 | ¥4.548,00 | ¥4.502,00 | 2,71M |
| 2026-08-19 | ¥4.475,00 | -0,56 % | ¥4.508,00 | ¥4.515,00 | ¥4.456,00 | 3,25M |
| 2026-08-18 | ¥4.500,00 | -1,34 % | ¥4.503,00 | ¥4.529,00 | ¥4.475,00 | 2,91M |
| 2026-08-17 | ¥4.561,00 | -2,04 % | ¥4.611,00 | ¥4.645,00 | ¥4.559,00 | 2,07M |
| 2026-08-14 | ¥4.656,00 | +1,77 % | ¥4.600,00 | ¥4.671,00 | ¥4.572,00 | 3,13M |
| 2026-08-13 | ¥4.575,00 | +0,24 % | ¥4.548,00 | ¥4.588,00 | ¥4.541,00 | 2,83M |
| 2026-08-12 | ¥4.564,00 | -1,38 % | ¥4.634,00 | ¥4.638,00 | ¥4.551,00 | 3,34M |
| 2026-08-10 | ¥4.628,00 | -0,15 % | ¥4.652,00 | ¥4.658,00 | ¥4.567,00 | 2,95M |
| 2026-08-07 | ¥4.635,00 | +2,39 % | ¥4.535,00 | ¥4.635,00 | ¥4.526,00 | 4,72M |
| 2026-08-06 | ¥4.527,00 | +1,53 % | ¥4.479,00 | ¥4.538,00 | ¥4.472,00 | 3,61M |
| 2026-08-05 | ¥4.459,00 | +1,04 % | ¥4.448,00 | ¥4.472,00 | ¥4.409,00 | 3,57M |
| 2026-08-04 | ¥4.413,00 | -0,61 % | ¥4.415,00 | ¥4.465,00 | ¥4.391,00 | 5,13M |
| 2026-08-03 | ¥4.440,00 | +0,27 % | ¥4.376,00 | ¥4.460,00 | ¥4.364,00 | 5,62M |
| 2026-07-31 | ¥4.428,00 | -2,77 % | ¥4.516,00 | ¥4.548,00 | ¥4.411,00 | 8,77M |
| 2026-07-30 | ¥4.554,00 | -1,75 % | ¥4.699,00 | ¥4.720,00 | ¥4.522,00 | 5,99M |
| 2026-07-29 | ¥4.635,00 | +3,51 % | ¥4.616,00 | ¥4.644,00 | ¥4.564,00 | 5,17M |
| 2026-07-28 | ¥4.478,00 | -5,73 % | ¥4.470,00 | ¥4.546,00 | ¥4.451,00 | 8,56M |
| 2026-07-27 | ¥4.750,00 | +4,95 % | ¥4.584,00 | ¥4.750,00 | ¥4.570,00 | 7,50M |
| 2026-07-24 | ¥4.526,00 | -0,07 % | ¥4.500,00 | ¥4.543,00 | ¥4.474,00 | 2,65M |
| 2026-07-23 | ¥4.529,00 | -0,15 % | ¥4.487,00 | ¥4.540,00 | ¥4.486,00 | 2,85M |
| 2026-07-22 | ¥4.536,00 | +0,80 % | ¥4.482,00 | ¥4.538,00 | ¥4.391,00 | 3,83M |
| 2026-07-21 | ¥4.500,00 | +0,76 % | ¥4.488,00 | ¥4.507,00 | ¥4.457,00 | 3,34M |
| 2026-07-17 | ¥4.466,00 | +1,57 % | ¥4.404,00 | ¥4.467,00 | ¥4.400,00 | 6,60M |
| 2026-07-16 | ¥4.397,00 | -0,50 % | ¥4.380,00 | ¥4.448,00 | ¥4.380,00 | 3,09M |
| 2026-07-15 | ¥4.419,00 | +0,71 % | ¥4.421,00 | ¥4.444,00 | ¥4.384,00 | 3,21M |
| 2026-07-14 | ¥4.388,00 | +1,76 % | ¥4.331,00 | ¥4.395,00 | ¥4.325,00 | 3,48M |
| 2026-07-13 | ¥4.312,00 | -0,65 % | ¥4.350,00 | ¥4.363,00 | ¥4.292,00 | 3,01M |
| 2026-07-10 | ¥4.340,00 | +0,84 % | ¥4.350,00 | ¥4.352,00 | ¥4.310,00 | 3,49M |
| 2026-07-09 | ¥4.304,00 | +0,37 % | ¥4.288,00 | ¥4.324,00 | ¥4.283,00 | 2,51M |
| 2026-07-08 | ¥4.288,00 | -0,65 % | ¥4.293,00 | ¥4.334,00 | ¥4.288,00 | 3,35M |
| 2026-07-07 | ¥4.316,00 | -0,51 % | ¥4.325,00 | ¥4.356,00 | ¥4.292,00 | 3,86M |
| 2026-07-06 | ¥4.338,00 | +1,83 % | ¥4.280,00 | ¥4.338,00 | ¥4.253,00 | 2,97M |
| 2026-07-03 | ¥4.260,00 | +1,33 % | ¥4.243,00 | ¥4.283,00 | ¥4.236,00 | 3,04M |
| 2026-07-02 | ¥4.204,00 | +1,40 % | ¥4.160,00 | ¥4.243,00 | ¥4.152,00 | 3,97M |
| 2026-07-01 | ¥4.146,00 | -0,02 % | ¥4.180,00 | ¥4.197,00 | ¥4.129,00 | 3,07M |
| 2026-06-30 | ¥4.147,00 | +0,29 % | ¥4.194,00 | ¥4.197,00 | ¥4.132,00 | 5,51M |
| 2026-06-29 | ¥4.135,00 | -2,89 % | ¥4.153,00 | ¥4.162,00 | ¥4.105,00 | 6,20M |
| 2026-06-26 | ¥4.258,00 | 0,00 % | ¥4.255,00 | ¥4.274,00 | ¥4.216,00 | 4,66M |
| 2026-06-25 | ¥4.258,00 | +2,04 % | ¥4.225,00 | ¥4.258,00 | ¥4.200,00 | 2,94M |
| 2026-06-24 | ¥4.173,00 | -1,16 % | ¥4.219,00 | ¥4.231,00 | ¥4.150,00 | 3,54M |
| 2026-06-23 | ¥4.222,00 | -1,36 % | ¥4.253,00 | ¥4.267,00 | ¥4.197,00 | 4,50M |
| 2026-06-22 | ¥4.280,00 | -0,70 % | ¥4.310,00 | ¥4.331,00 | ¥4.270,00 | 3,58M |
| 2026-06-19 | ¥4.310,00 | -1,03 % | ¥4.355,00 | ¥4.392,00 | ¥4.307,00 | 7,11M |
| 2026-06-18 | ¥4.355,00 | -0,39 % | ¥4.370,00 | ¥4.391,00 | ¥4.340,00 | 4,25M |
| 2026-06-17 | ¥4.372,00 | +1,53 % | ¥4.326,00 | ¥4.372,00 | ¥4.310,00 | 4,29M |
| 2026-06-16 | ¥4.306,00 | -0,49 % | ¥4.327,00 | ¥4.329,00 | ¥4.267,00 | 3,46M |
| 2026-06-15 | ¥4.327,00 | +1,26 % | ¥4.288,00 | ¥4.329,00 | ¥4.287,00 | 3,12M |
| 2026-06-12 | ¥4.273,00 | -0,05 % | ¥4.334,00 | ¥4.340,00 | ¥4.256,00 | 4,47M |
| 2026-06-11 | ¥4.275,00 | -1,13 % | ¥4.230,00 | ¥4.275,00 | ¥4.214,00 | 5,03M |
| 2026-06-10 | ¥4.324,00 | -1,05 % | ¥4.363,00 | ¥4.367,00 | ¥4.302,00 | 3,06M |
| 2026-06-09 | ¥4.370,00 | +0,88 % | ¥4.390,00 | ¥4.395,00 | ¥4.318,00 | 3,98M |
| 2026-06-08 | ¥4.332,00 | -0,71 % | ¥4.326,00 | ¥4.392,00 | ¥4.295,00 | 4,85M |
| 2026-06-05 | ¥4.363,00 | -1,27 % | ¥4.438,00 | ¥4.447,00 | ¥4.363,00 | 3,06M |
| 2026-06-04 | ¥4.419,00 | -0,32 % | ¥4.373,00 | ¥4.425,00 | ¥4.344,00 | 3,63M |
| 2026-06-03 | ¥4.433,00 | +2,57 % | ¥4.340,00 | ¥4.444,00 | ¥4.331,00 | 3,88M |
| 2026-06-02 | ¥4.322,00 | -0,14 % | ¥4.271,00 | ¥4.322,00 | ¥4.237,00 | 3,48M |
| 2026-06-01 | ¥4.328,00 | +2,37 % | ¥4.240,00 | ¥4.330,00 | ¥4.217,00 | 4,48M |
| 2026-05-29 | ¥4.228,00 | +0,07 % | ¥4.231,00 | ¥4.284,00 | ¥4.224,00 | 11,62M |
| 2026-05-28 | ¥4.225,00 | +0,86 % | ¥4.231,00 | ¥4.249,00 | ¥4.193,00 | 4,09M |
| 2026-05-27 | ¥4.189,00 | -0,48 % | ¥4.224,00 | ¥4.256,00 | ¥4.178,00 | 5,12M |
| 2026-05-26 | ¥4.209,00 | -0,50 % | ¥4.230,00 | ¥4.236,00 | ¥4.172,00 | 3,52M |
| 2026-05-25 | ¥4.230,00 | +0,64 % | ¥4.205,00 | ¥4.234,00 | ¥4.180,00 | 3,01M |