New Zealand markets open in 6 hours 20 minutes

Canon Electronics Inc. (7739.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,305.00+26.00 (+1.14%)
At close: 03:15PM JST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242,300.002,325.002,291.002,305.002,305.0045,300
17 Jun 20242,317.002,317.002,271.002,279.002,279.0060,700
14 Jun 20242,285.002,320.002,284.002,320.002,320.0085,800
13 Jun 20242,312.002,312.002,274.002,275.002,275.0069,400
12 Jun 20242,295.002,322.002,295.002,306.002,306.0083,100
11 Jun 20242,291.002,296.002,260.002,260.002,260.0043,100
10 Jun 20242,245.002,291.002,245.002,291.002,291.0071,500
07 Jun 20242,260.002,274.002,242.002,242.002,242.0032,300
06 Jun 20242,277.002,285.002,249.002,258.002,258.0030,900
05 Jun 20242,264.002,287.002,255.002,273.002,273.0043,600
04 Jun 20242,315.002,321.002,285.002,287.002,287.0062,500
03 Jun 20242,299.002,334.002,297.002,315.002,315.0077,500
31 May 20242,262.002,305.002,251.002,298.002,298.00128,900
30 May 20242,222.002,255.002,220.002,246.002,246.0072,900
29 May 20242,236.002,267.002,235.002,237.002,237.0062,600
28 May 20242,250.002,261.002,227.002,235.002,235.0038,200
27 May 20242,250.002,260.002,240.002,251.002,251.0043,600
24 May 20242,247.002,265.002,235.002,250.002,250.0042,400
23 May 20242,272.002,296.002,246.002,291.002,291.0061,300
22 May 20242,284.002,305.002,258.002,260.002,260.0061,400
21 May 20242,271.002,318.002,271.002,283.002,283.0089,400
20 May 20242,270.002,278.002,253.002,264.002,264.0058,600
17 May 20242,237.002,282.002,231.002,270.002,270.0062,400
16 May 20242,290.002,290.002,236.002,241.002,241.0070,400
15 May 20242,274.002,283.002,258.002,277.002,277.0059,000
14 May 20242,255.002,265.002,235.002,265.002,265.0056,800
13 May 20242,244.002,253.002,227.002,253.002,253.0047,800
10 May 20242,234.002,244.002,220.002,244.002,244.0051,400
09 May 20242,227.002,235.002,215.002,221.002,221.0057,000
08 May 20242,245.002,259.002,225.002,225.002,225.0033,200
07 May 20242,250.002,250.002,221.002,241.002,241.0050,400
02 May 20242,236.002,249.002,220.002,227.002,227.0034,700
01 May 20242,236.002,249.002,228.002,243.002,243.0035,900
30 Apr 20242,191.002,252.002,176.002,252.002,252.00100,200
26 Apr 20242,186.002,192.002,158.002,177.002,177.00108,300
25 Apr 20242,224.002,234.002,185.002,192.002,192.00161,800
24 Apr 20242,302.002,350.002,248.002,263.002,263.00138,500
23 Apr 20242,270.002,278.002,243.002,278.002,278.00135,100
22 Apr 20242,228.002,242.002,203.002,235.002,235.0097,500
19 Apr 20242,253.002,273.002,203.002,224.002,224.0089,500
18 Apr 20242,250.002,295.002,250.002,280.002,280.0059,800
17 Apr 20242,295.002,306.002,252.002,255.002,255.0055,800
16 Apr 20242,340.002,340.002,291.002,293.002,293.0080,300
15 Apr 20242,339.002,361.002,332.002,346.002,346.0050,600
12 Apr 20242,380.002,386.002,343.002,353.002,353.0095,900
11 Apr 20242,359.002,375.002,339.002,371.002,371.0064,600
10 Apr 20242,352.002,403.002,320.002,382.002,382.00156,900
09 Apr 20242,314.002,334.002,307.002,319.002,319.0049,000
08 Apr 20242,305.002,327.002,292.002,321.002,321.0064,500
05 Apr 20242,283.002,306.002,273.002,290.002,290.0077,800
04 Apr 20242,341.002,342.002,309.002,309.002,309.00106,300
03 Apr 20242,319.002,360.002,301.002,339.002,339.00100,700
02 Apr 20242,370.002,389.002,345.002,350.002,350.00105,000
01 Apr 20242,443.002,443.002,350.002,350.002,350.0092,600
29 Mar 20242,462.002,470.002,420.002,437.002,437.0043,800
28 Mar 20242,467.002,520.002,431.002,446.002,446.00141,200
27 Mar 20242,499.002,520.002,460.002,490.002,490.00126,900
26 Mar 20242,435.002,490.002,416.002,488.002,488.00172,800
25 Mar 20242,403.002,426.002,391.002,393.002,393.0094,200
22 Mar 20242,455.002,455.002,388.002,410.002,410.00136,400
21 Mar 20242,376.002,440.002,358.002,437.002,437.00183,600
19 Mar 20242,354.002,374.002,348.002,361.002,361.0092,700
18 Mar 20242,368.002,386.002,333.002,371.002,371.00218,900
15 Mar 20242,374.002,395.002,341.002,369.002,369.00167,600
14 Mar 20242,396.002,401.002,332.002,377.002,377.00416,000
13 Mar 20242,578.002,610.002,228.002,362.002,362.001,603,200
12 Mar 20242,519.002,569.002,462.002,552.002,552.00326,400
11 Mar 20242,498.002,498.002,421.002,469.002,469.00321,400
08 Mar 20242,461.002,559.002,450.002,556.002,556.00338,700
07 Mar 20242,480.002,495.002,434.002,471.002,471.00208,200
06 Mar 20242,425.002,456.002,400.002,427.002,427.00154,600
05 Mar 20242,395.002,471.002,372.002,460.002,460.00268,600
04 Mar 20242,368.002,430.002,355.002,370.002,370.00276,600
01 Mar 20242,270.002,300.002,245.002,292.002,292.00103,100
29 Feb 20242,265.002,280.002,242.002,256.002,256.0086,900
28 Feb 20242,296.002,314.002,263.002,265.002,265.0076,000
27 Feb 20242,250.002,295.002,234.002,286.002,286.0087,000
26 Feb 20242,250.002,258.002,227.002,231.002,231.0086,100
22 Feb 20242,222.002,246.002,216.002,242.002,242.0073,200
21 Feb 20242,278.002,282.002,190.002,216.002,216.00108,000
20 Feb 20242,255.002,285.002,237.002,246.002,246.00168,900
19 Feb 20242,340.002,350.002,227.002,275.002,275.00561,100
16 Feb 20242,067.002,116.002,056.002,090.002,090.00101,800
15 Feb 20242,119.002,121.002,045.002,051.002,051.00103,000
14 Feb 20242,160.002,160.002,105.002,105.002,105.0056,500
13 Feb 20242,165.002,165.002,165.002,165.002,165.0011,500
09 Feb 20242,088.002,108.002,079.002,103.002,103.0053,700
08 Feb 20242,081.002,108.002,059.002,092.002,092.0053,500
07 Feb 20242,110.002,110.002,081.002,081.002,081.0053,400
06 Feb 20242,156.002,159.002,118.002,121.002,121.0049,400
05 Feb 20242,179.002,179.002,145.002,150.002,150.0073,600
02 Feb 20242,110.002,155.002,110.002,145.002,145.00102,900
01 Feb 20242,090.002,118.002,083.002,112.002,112.0094,900
31 Jan 20242,089.002,103.002,045.002,103.002,103.00112,200
30 Jan 20242,038.002,124.002,026.002,099.002,099.00281,400
29 Jan 20242,071.002,130.002,054.002,122.002,122.00223,400
26 Jan 20242,034.002,035.002,019.002,021.002,021.0066,500
25 Jan 20242,030.002,040.002,022.002,027.002,027.0044,400
24 Jan 20242,034.002,044.002,016.002,030.002,030.0056,200
23 Jan 20242,053.002,053.002,021.002,036.002,036.0069,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...