Canon Marketing Japan Incorporated 8060
TSE · Japan · Distribution Services
¥3,731.00-20.00 (-0.53%)
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 | ¥3,751.00 | +1.65% | ¥3,704.00 | ¥3,779.00 | ¥3,685.00 | 310.00K |
| 2026-09-30 | ¥3,690.00 | +0.14% | ¥3,685.00 | ¥3,712.00 | ¥3,643.00 | 351.30K |
| 2026-09-29 | ¥3,685.00 | -0.22% | ¥3,685.00 | ¥3,693.00 | ¥3,652.00 | 303.90K |
| 2026-09-28 | ¥3,693.00 | -1.18% | ¥3,722.00 | ¥3,738.00 | ¥3,689.00 | 521.70K |
| 2026-09-25 | ¥3,737.00 | +1.58% | ¥3,685.00 | ¥3,744.00 | ¥3,679.00 | 351.60K |
| 2026-09-24 | ¥3,679.00 | -0.27% | ¥3,690.00 | ¥3,721.00 | ¥3,666.00 | 349.40K |
| 2026-09-18 | ¥3,689.00 | -1.52% | ¥3,750.00 | ¥3,756.00 | ¥3,676.00 | 434.30K |
| 2026-09-17 | ¥3,746.00 | +1.22% | ¥3,710.00 | ¥3,748.00 | ¥3,707.00 | 183.30K |
| 2026-09-16 | ¥3,701.00 | +0.14% | ¥3,696.00 | ¥3,741.00 | ¥3,696.00 | 164.20K |
| 2026-09-15 | ¥3,696.00 | -1.02% | ¥3,736.00 | ¥3,745.00 | ¥3,674.00 | 276.80K |
| 2026-09-14 | ¥3,734.00 | +2.08% | ¥3,660.00 | ¥3,734.00 | ¥3,636.00 | 239.70K |
| 2026-09-11 | ¥3,658.00 | +1.16% | ¥3,557.00 | ¥3,664.00 | ¥3,557.00 | 416.40K |
| 2026-09-10 | ¥3,616.00 | +2.12% | ¥3,509.00 | ¥3,622.00 | ¥3,489.00 | 382.40K |
| 2026-09-09 | ¥3,541.00 | -0.53% | ¥3,558.00 | ¥3,558.00 | ¥3,518.00 | 194.40K |
| 2026-09-08 | ¥3,560.00 | -1.44% | ¥3,575.00 | ¥3,619.00 | ¥3,558.00 | 212.50K |
| 2026-09-07 | ¥3,612.00 | -1.98% | ¥3,695.00 | ¥3,699.00 | ¥3,593.00 | 231.50K |
| 2026-09-04 | ¥3,685.00 | -0.16% | ¥3,695.00 | ¥3,700.00 | ¥3,657.00 | 266.40K |
| 2026-09-03 | ¥3,691.00 | -0.11% | ¥3,695.00 | ¥3,712.00 | ¥3,671.00 | 257.60K |
| 2026-09-02 | ¥3,695.00 | -2.25% | ¥3,740.00 | ¥3,771.00 | ¥3,693.00 | 299.70K |
| 2026-09-01 | ¥3,780.00 | +1.10% | ¥3,735.00 | ¥3,782.00 | ¥3,725.00 | 304.50K |
| 2026-08-31 | ¥3,739.00 | +1.38% | ¥3,679.00 | ¥3,739.00 | ¥3,637.00 | 704.60K |
| 2026-08-28 | ¥3,688.00 | +3.07% | ¥3,583.00 | ¥3,700.00 | ¥3,551.00 | 649.50K |
| 2026-08-27 | ¥3,578.00 | +2.23% | ¥3,518.00 | ¥3,583.00 | ¥3,497.00 | 589.00K |
| 2026-08-26 | ¥3,500.00 | -0.40% | ¥3,514.00 | ¥3,523.00 | ¥3,469.00 | 1.13M |
| 2026-08-25 | ¥3,514.00 | -0.28% | ¥3,543.00 | ¥3,546.00 | ¥3,485.00 | 1.21M |
| 2026-08-24 | ¥3,524.00 | -2.36% | ¥3,586.00 | ¥3,610.00 | ¥3,500.00 | 1.03M |
| 2026-08-21 | ¥3,609.00 | +1.60% | ¥3,540.00 | ¥3,609.00 | ¥3,534.00 | 255.80K |
| 2026-08-20 | ¥3,552.00 | +0.51% | ¥3,541.00 | ¥3,552.00 | ¥3,494.00 | 260.50K |
| 2026-08-19 | ¥3,534.00 | -0.62% | ¥3,562.00 | ¥3,568.00 | ¥3,497.00 | 270.40K |
| 2026-08-18 | ¥3,556.00 | -1.30% | ¥3,582.00 | ¥3,593.00 | ¥3,547.00 | 251.30K |
| 2026-08-17 | ¥3,603.00 | -2.52% | ¥3,662.00 | ¥3,682.00 | ¥3,598.00 | 223.70K |
| 2026-08-14 | ¥3,696.00 | +0.38% | ¥3,667.00 | ¥3,708.00 | ¥3,651.00 | 223.40K |
| 2026-08-13 | ¥3,682.00 | +0.14% | ¥3,650.00 | ¥3,689.00 | ¥3,645.00 | 224.20K |
| 2026-08-12 | ¥3,677.00 | -0.03% | ¥3,699.00 | ¥3,700.00 | ¥3,664.00 | 184.50K |
| 2026-08-10 | ¥3,678.00 | +0.33% | ¥3,690.00 | ¥3,693.00 | ¥3,623.00 | 236.20K |
| 2026-08-07 | ¥3,666.00 | +0.60% | ¥3,633.00 | ¥3,673.00 | ¥3,623.00 | 301.00K |
| 2026-08-06 | ¥3,644.00 | +1.08% | ¥3,600.00 | ¥3,661.00 | ¥3,594.00 | 272.20K |
| 2026-08-05 | ¥3,605.00 | +0.95% | ¥3,626.00 | ¥3,627.00 | ¥3,571.00 | 274.40K |
| 2026-08-04 | ¥3,571.00 | -0.22% | ¥3,583.00 | ¥3,583.00 | ¥3,517.00 | 289.30K |
| 2026-08-03 | ¥3,579.00 | -0.64% | ¥3,553.00 | ¥3,600.00 | ¥3,482.00 | 390.60K |
| 2026-07-31 | ¥3,602.00 | -0.25% | ¥3,594.00 | ¥3,622.00 | ¥3,548.00 | 416.40K |
| 2026-07-30 | ¥3,611.00 | -0.77% | ¥3,650.00 | ¥3,665.00 | ¥3,572.00 | 309.70K |
| 2026-07-29 | ¥3,639.00 | +2.59% | ¥3,585.00 | ¥3,639.00 | ¥3,526.00 | 416.90K |
| 2026-07-28 | ¥3,547.00 | -0.28% | ¥3,561.00 | ¥3,573.00 | ¥3,495.00 | 382.40K |
| 2026-07-27 | ¥3,557.00 | -0.48% | ¥3,475.00 | ¥3,575.00 | ¥3,420.00 | 676.10K |
| 2026-07-24 | ¥3,574.00 | 0.00% | ¥3,535.00 | ¥3,605.00 | ¥3,534.00 | 402.30K |
| 2026-07-23 | ¥3,574.00 | -0.08% | ¥3,531.00 | ¥3,595.00 | ¥3,523.00 | 256.10K |
| 2026-07-22 | ¥3,577.00 | -0.72% | ¥3,560.00 | ¥3,605.00 | ¥3,550.00 | 245.40K |
| 2026-07-21 | ¥3,603.00 | +2.94% | ¥3,578.00 | ¥3,613.00 | ¥3,538.00 | 370.90K |
| 2026-07-17 | ¥3,500.00 | -0.46% | ¥3,538.00 | ¥3,547.00 | ¥3,477.00 | 235.00K |
| 2026-07-16 | ¥3,516.00 | -0.45% | ¥3,512.00 | ¥3,547.00 | ¥3,503.00 | 187.90K |
| 2026-07-15 | ¥3,532.00 | +0.06% | ¥3,530.00 | ¥3,564.00 | ¥3,506.00 | 197.60K |
| 2026-07-14 | ¥3,530.00 | +1.88% | ¥3,517.00 | ¥3,540.00 | ¥3,455.00 | 186.50K |
| 2026-07-13 | ¥3,465.00 | -0.57% | ¥3,534.00 | ¥3,550.00 | ¥3,446.00 | 196.60K |
| 2026-07-10 | ¥3,485.00 | -1.69% | ¥3,530.00 | ¥3,555.00 | ¥3,474.00 | 265.20K |
| 2026-07-09 | ¥3,545.00 | +0.80% | ¥3,514.00 | ¥3,562.00 | ¥3,514.00 | 240.50K |
| 2026-07-08 | ¥3,517.00 | -1.54% | ¥3,567.00 | ¥3,574.00 | ¥3,511.00 | 312.90K |
| 2026-07-07 | ¥3,572.00 | -1.00% | ¥3,613.00 | ¥3,640.00 | ¥3,558.00 | 339.40K |
| 2026-07-06 | ¥3,608.00 | +2.97% | ¥3,519.00 | ¥3,608.00 | ¥3,517.00 | 317.50K |
| 2026-07-03 | ¥3,504.00 | +1.54% | ¥3,496.00 | ¥3,537.00 | ¥3,466.00 | 305.70K |
| 2026-07-02 | ¥3,451.00 | +1.77% | ¥3,449.00 | ¥3,475.00 | ¥3,405.00 | 254.80K |
| 2026-07-01 | ¥3,391.00 | -1.48% | ¥3,452.00 | ¥3,466.00 | ¥3,377.00 | 274.90K |
| 2026-06-30 | ¥3,442.00 | +3.27% | ¥3,388.00 | ¥3,493.00 | ¥3,380.00 | 564.40K |
| 2026-06-29 | ¥3,333.00 | -1.13% | ¥3,346.00 | ¥3,351.00 | ¥3,314.00 | 401.10K |
| 2026-06-26 | ¥3,371.00 | +1.32% | ¥3,336.00 | ¥3,387.00 | ¥3,327.00 | 522.30K |
| 2026-06-25 | ¥3,327.00 | +0.18% | ¥3,333.00 | ¥3,339.00 | ¥3,303.00 | 340.70K |
| 2026-06-24 | ¥3,321.00 | -0.24% | ¥3,333.00 | ¥3,354.00 | ¥3,307.00 | 427.40K |
| 2026-06-23 | ¥3,329.00 | -1.30% | ¥3,409.00 | ¥3,415.00 | ¥3,308.00 | 396.10K |
| 2026-06-22 | ¥3,373.00 | -1.00% | ¥3,400.00 | ¥3,426.00 | ¥3,373.00 | 294.10K |
| 2026-06-19 | ¥3,407.00 | +0.47% | ¥3,376.00 | ¥3,407.00 | ¥3,351.00 | 894.10K |
| 2026-06-18 | ¥3,391.00 | -0.73% | ¥3,406.00 | ¥3,459.00 | ¥3,380.00 | 333.70K |
| 2026-06-17 | ¥3,416.00 | +1.70% | ¥3,382.00 | ¥3,437.00 | ¥3,360.00 | 313.00K |
| 2026-06-16 | ¥3,359.00 | -1.00% | ¥3,379.00 | ¥3,400.00 | ¥3,359.00 | 237.90K |
| 2026-06-15 | ¥3,393.00 | +0.38% | ¥3,435.00 | ¥3,435.00 | ¥3,393.00 | 421.10K |
| 2026-06-12 | ¥3,380.00 | +0.45% | ¥3,372.00 | ¥3,399.00 | ¥3,344.00 | 444.50K |
| 2026-06-11 | ¥3,365.00 | -1.46% | ¥3,376.00 | ¥3,428.00 | ¥3,336.00 | 426.90K |
| 2026-06-10 | ¥3,415.00 | -1.78% | ¥3,477.00 | ¥3,499.00 | ¥3,384.00 | 301.80K |
| 2026-06-09 | ¥3,477.00 | -0.37% | ¥3,493.00 | ¥3,495.00 | ¥3,434.00 | 369.80K |
| 2026-06-08 | ¥3,490.00 | -1.25% | ¥3,450.00 | ¥3,520.00 | ¥3,450.00 | 283.80K |
| 2026-06-05 | ¥3,534.00 | -0.87% | ¥3,600.00 | ¥3,601.00 | ¥3,525.00 | 251.60K |
| 2026-06-04 | ¥3,565.00 | -2.99% | ¥3,647.00 | ¥3,655.00 | ¥3,557.00 | 357.80K |
| 2026-06-03 | ¥3,675.00 | +0.77% | ¥3,647.00 | ¥3,709.00 | ¥3,639.00 | 445.40K |
| 2026-06-02 | ¥3,647.00 | +1.62% | ¥3,588.00 | ¥3,673.00 | ¥3,574.00 | 394.00K |
| 2026-06-01 | ¥3,589.00 | +0.76% | ¥3,556.00 | ¥3,624.00 | ¥3,519.00 | 403.50K |
| 2026-05-29 | ¥3,562.00 | +1.14% | ¥3,513.00 | ¥3,571.00 | ¥3,513.00 | 527.20K |
| 2026-05-28 | ¥3,522.00 | -0.37% | ¥3,535.00 | ¥3,535.00 | ¥3,481.00 | 458.70K |
| 2026-05-27 | ¥3,535.00 | 0.00% | ¥3,550.00 | ¥3,574.00 | ¥3,513.00 | 390.90K |
| 2026-05-26 | ¥3,535.00 | -0.92% | ¥3,585.00 | ¥3,588.00 | ¥3,497.00 | 430.30K |
| 2026-05-25 | ¥3,568.00 | -1.82% | ¥3,637.00 | ¥3,662.00 | ¥3,546.00 | 349.60K |
| 2026-05-22 | ¥3,634.00 | -0.47% | ¥3,667.00 | ¥3,667.00 | ¥3,581.00 | 321.50K |