New Zealand markets closed

Canon Electronics Inc. (7739.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,351.00+10.00 (+0.43%)
At close: 03:15PM JST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242,340.002,365.002,340.002,351.002,351.0040,400
03 Oct 20242,342.002,370.002,336.002,341.002,341.0066,800
02 Oct 20242,312.002,358.002,299.002,300.002,300.0048,500
01 Oct 20242,296.002,345.002,296.002,335.002,335.0043,300
30 Sept 20242,310.002,319.002,288.002,291.002,291.0073,700
27 Sept 20242,342.002,371.002,335.002,360.002,360.0097,300
26 Sept 20242,280.002,336.002,279.002,323.002,323.0088,600
25 Sept 20242,265.002,272.002,242.002,267.002,267.0040,400
24 Sept 20242,268.002,270.002,249.002,262.002,262.0041,700
20 Sept 20242,270.002,270.002,226.002,231.002,231.0065,300
19 Sept 20242,219.002,230.002,188.002,206.002,206.0062,700
18 Sept 20242,202.002,204.002,179.002,193.002,193.0029,900
17 Sept 20242,199.002,199.002,143.002,179.002,179.0036,800
13 Sept 20242,199.002,209.002,163.002,182.002,182.0055,800
12 Sept 20242,227.002,231.002,200.002,211.002,211.0053,300
11 Sept 20242,198.002,198.002,156.002,177.002,177.0083,400
10 Sept 20242,195.002,223.002,187.002,196.002,196.0026,000
09 Sept 20242,150.002,214.002,150.002,210.002,210.0030,600
06 Sept 20242,221.002,235.002,195.002,227.002,227.0047,100
05 Sept 20242,211.002,265.002,205.002,235.002,235.0041,700
04 Sept 20242,248.002,256.002,210.002,231.002,231.0082,500
03 Sept 20242,265.002,304.002,265.002,298.002,298.0038,000
02 Sept 20242,281.002,289.002,260.002,264.002,264.0033,500
30 Aug 20242,272.002,295.002,270.002,281.002,281.0038,800
29 Aug 20242,273.002,273.002,258.002,272.002,272.0018,100
28 Aug 20242,259.002,274.002,231.002,274.002,274.0029,000
27 Aug 20242,255.002,279.002,248.002,278.002,278.0019,500
26 Aug 20242,270.002,280.002,243.002,255.002,255.0086,500
23 Aug 20242,231.002,267.002,225.002,262.002,262.0059,500
22 Aug 20242,192.002,218.002,188.002,218.002,218.0031,200
21 Aug 20242,181.002,207.002,177.002,198.002,198.0060,200
20 Aug 20242,185.002,200.002,168.002,185.002,185.0041,200
19 Aug 20242,184.002,199.002,144.002,144.002,144.0074,000
16 Aug 20242,152.002,188.002,139.002,184.002,184.0084,000
15 Aug 20242,094.002,130.002,092.002,122.002,122.0037,700
14 Aug 20242,110.002,115.002,077.002,110.002,110.0054,300
13 Aug 20242,048.002,093.002,022.002,083.002,083.0077,300
09 Aug 20242,014.002,052.001,978.002,005.002,005.0077,100
08 Aug 20242,016.002,029.001,967.001,974.001,974.00100,900
07 Aug 20241,980.002,110.001,910.002,066.002,066.00116,100
06 Aug 20241,897.002,041.001,897.002,008.002,008.00109,900
05 Aug 20241,918.001,942.001,777.001,777.001,777.00215,000
02 Aug 20242,180.002,185.002,059.002,065.002,065.00169,400
01 Aug 20242,300.002,310.002,209.002,221.002,221.0079,400
31 Jul 20242,253.002,324.002,244.002,312.002,312.0074,600
30 Jul 20242,317.002,320.002,252.002,266.002,266.00389,600
29 Jul 20242,276.002,324.002,254.002,318.002,318.00108,700
26 Jul 20242,220.002,268.002,196.002,263.002,263.00132,300
25 Jul 20242,176.002,235.002,154.002,200.002,200.00185,000
24 Jul 20242,240.002,250.002,217.002,220.002,220.00126,700
23 Jul 20242,250.002,283.002,243.002,265.002,265.0062,300
22 Jul 20242,262.002,270.002,223.002,232.002,232.0079,000
19 Jul 20242,267.002,284.002,261.002,273.002,273.0053,600
18 Jul 20242,280.002,288.002,266.002,270.002,270.00108,500
17 Jul 20242,312.002,322.002,301.002,318.002,318.0064,400
16 Jul 20242,289.002,313.002,287.002,296.002,296.00101,300
12 Jul 20242,294.002,313.002,286.002,304.002,304.0055,100
11 Jul 20242,293.002,318.002,285.002,299.002,299.0058,500
10 Jul 20242,290.002,310.002,266.002,281.002,281.0064,700
09 Jul 20242,301.002,335.002,279.002,310.002,310.0083,600
08 Jul 20242,271.002,281.002,253.002,281.002,281.0081,100
05 Jul 20242,300.002,305.002,266.002,269.002,269.0035,300
04 Jul 20242,311.002,318.002,300.002,301.002,301.0039,800
03 Jul 20242,309.002,311.002,290.002,307.002,307.0056,200
02 Jul 20242,325.002,329.002,306.002,309.002,309.0054,500
01 Jul 20242,275.002,323.002,268.002,318.002,318.00113,300
28 Jun 20242,263.002,277.002,250.002,260.002,260.0083,200
27 Jun 20242,290.002,290.002,262.002,287.002,287.00108,000
27 Jun 202435 Dividend
26 Jun 20242,290.002,317.002,286.002,304.002,269.00149,400
25 Jun 20242,246.002,293.002,234.002,286.002,251.2780,300
24 Jun 20242,249.002,260.002,223.002,232.002,198.0986,400
21 Jun 20242,248.002,266.002,231.002,231.002,197.11164,900
20 Jun 20242,255.002,259.002,232.002,236.002,202.0388,400
19 Jun 20242,296.002,310.002,231.002,255.002,220.74111,300
18 Jun 20242,300.002,325.002,291.002,305.002,269.9845,300
17 Jun 20242,317.002,317.002,271.002,279.002,244.3860,700
14 Jun 20242,285.002,320.002,284.002,320.002,284.7685,800
13 Jun 20242,312.002,312.002,274.002,275.002,240.4469,400
12 Jun 20242,295.002,322.002,295.002,306.002,270.9783,100
11 Jun 20242,291.002,296.002,260.002,260.002,225.6743,100
10 Jun 20242,245.002,291.002,245.002,291.002,256.2071,500
07 Jun 20242,260.002,274.002,242.002,242.002,207.9432,300
06 Jun 20242,277.002,285.002,249.002,258.002,223.7030,900
05 Jun 20242,264.002,287.002,255.002,273.002,238.4743,600
04 Jun 20242,315.002,321.002,285.002,287.002,252.2662,500
03 Jun 20242,299.002,334.002,297.002,315.002,279.8377,500
31 May 20242,262.002,305.002,251.002,298.002,263.09128,900
30 May 20242,222.002,255.002,220.002,246.002,211.8872,900
29 May 20242,236.002,267.002,235.002,237.002,203.0262,600
28 May 20242,250.002,261.002,227.002,235.002,201.0538,200
27 May 20242,250.002,260.002,240.002,251.002,216.8143,600
24 May 20242,247.002,265.002,235.002,250.002,215.8242,400
23 May 20242,272.002,296.002,246.002,291.002,256.2061,300
22 May 20242,284.002,305.002,258.002,260.002,225.6761,400
21 May 20242,271.002,318.002,271.002,283.002,248.3289,400
20 May 20242,270.002,278.002,253.002,264.002,229.6158,600
17 May 20242,237.002,282.002,231.002,270.002,235.5262,400
16 May 20242,290.002,290.002,236.002,241.002,206.9670,400
15 May 20242,274.002,283.002,258.002,277.002,242.4159,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...