Canon Inc. 7751
TSE · Japan · Electronic Technology
¥4,658.00-18.00 (-0.38%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥4,203.00 | +1.77% | ¥4,120.00 | ¥4,203.00 | ¥4,116.00 | 3.73M |