New Zealand markets close in 2 hours 39 minutes

Canon Inc. (7751.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,362.00+57.00 (+1.32%)
As of 11:01AM JST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20244,343.004,380.004,328.004,362.004,362.001,501,200
08 May 20244,328.004,352.004,289.004,305.004,305.003,277,500
07 May 20244,316.004,338.004,289.004,328.004,328.003,719,300
02 May 20244,260.004,283.004,223.004,277.004,277.004,342,400
01 May 20244,276.004,307.004,250.004,290.004,290.003,541,700
30 Apr 20244,215.004,292.004,215.004,280.004,280.007,344,000
26 Apr 20244,030.004,233.004,025.004,214.004,214.0010,815,600
25 Apr 20244,230.004,274.004,060.004,066.004,066.0013,557,000
24 Apr 20244,476.004,484.004,404.004,440.004,440.004,658,700
23 Apr 20244,467.004,471.004,416.004,439.004,439.002,509,100
22 Apr 20244,398.004,442.004,362.004,432.004,432.003,485,400
19 Apr 20244,370.004,426.004,313.004,351.004,351.003,397,700
18 Apr 20244,425.004,426.004,348.004,386.004,386.002,616,900
17 Apr 20244,400.004,437.004,383.004,388.004,388.002,071,000
16 Apr 20244,457.004,475.004,393.004,421.004,421.002,885,800
15 Apr 20244,470.004,500.004,435.004,488.004,488.002,074,600
12 Apr 20244,489.004,521.004,452.004,502.004,502.003,188,800
11 Apr 20244,410.004,449.004,406.004,446.004,446.002,111,900
10 Apr 20244,450.004,462.004,428.004,434.004,434.001,911,200
09 Apr 20244,442.004,460.004,426.004,456.004,456.002,050,100
08 Apr 20244,410.004,456.004,405.004,437.004,437.002,356,600
05 Apr 20244,401.004,438.004,371.004,408.004,408.003,094,600
04 Apr 20244,499.004,513.004,459.004,459.004,459.002,484,500
03 Apr 20244,494.004,515.004,447.004,453.004,453.003,215,500
02 Apr 20244,469.004,531.004,458.004,497.004,497.002,637,900
01 Apr 20244,510.004,533.004,457.004,487.004,487.002,302,200
29 Mar 20244,500.004,568.004,495.004,522.004,522.001,490,600
28 Mar 20244,520.004,541.004,483.004,501.004,501.002,784,800
27 Mar 20244,505.004,549.004,490.004,512.004,512.002,919,100
26 Mar 20244,468.004,509.004,459.004,485.004,485.002,310,500
25 Mar 20244,538.004,538.004,462.004,464.004,464.002,583,700
22 Mar 20244,529.004,555.004,511.004,544.004,544.003,011,900
21 Mar 20244,500.004,546.004,493.004,517.004,517.003,704,600
19 Mar 20244,430.004,471.004,396.004,464.004,464.002,816,000
18 Mar 20244,377.004,437.004,377.004,437.004,437.002,308,000
15 Mar 20244,337.004,393.004,336.004,367.004,367.003,350,000
14 Mar 20244,332.004,365.004,322.004,359.004,359.003,197,300
13 Mar 20244,450.004,450.004,321.004,341.004,341.003,368,500
12 Mar 20244,389.004,425.004,377.004,417.004,417.002,788,900
11 Mar 20244,480.004,487.004,368.004,403.004,403.005,672,400
08 Mar 20244,472.004,603.004,422.004,598.004,598.007,604,000
07 Mar 20244,438.004,547.004,437.004,464.004,464.006,203,000
06 Mar 20244,350.004,378.004,316.004,374.004,374.002,979,700
05 Mar 20244,410.004,412.004,358.004,390.004,390.003,088,600
04 Mar 20244,414.004,444.004,383.004,424.004,424.003,652,800
01 Mar 20244,360.004,394.004,355.004,387.004,387.003,032,800
29 Feb 20244,350.004,383.004,328.004,377.004,377.004,982,100
28 Feb 20244,393.004,414.004,342.004,344.004,344.003,488,300
27 Feb 20244,308.004,377.004,302.004,372.004,372.004,471,500
26 Feb 20244,330.004,338.004,277.004,294.004,294.004,032,200
22 Feb 20244,241.004,287.004,231.004,281.004,281.004,450,900
21 Feb 20244,224.004,242.004,195.004,216.004,216.002,690,500
20 Feb 20244,209.004,241.004,191.004,206.004,206.002,937,900
19 Feb 20244,205.004,260.004,187.004,196.004,196.003,553,500
16 Feb 20244,180.004,278.004,178.004,202.004,202.006,402,300
15 Feb 20244,144.004,153.004,090.004,130.004,130.003,495,600
14 Feb 20244,121.004,127.004,042.004,102.004,102.003,542,600
13 Feb 20244,132.004,143.004,084.004,115.004,115.004,516,100
09 Feb 20244,081.004,110.004,021.004,048.004,048.004,454,200
08 Feb 20244,084.004,097.004,021.004,068.004,068.004,993,800
07 Feb 20244,020.004,087.003,994.004,087.004,087.005,367,000
06 Feb 20244,023.004,035.003,978.003,998.003,998.004,232,700
05 Feb 20243,992.004,033.003,990.004,011.004,011.004,106,600
02 Feb 20244,050.004,060.003,952.003,960.003,960.005,542,800
01 Feb 20244,070.004,092.004,006.004,034.004,034.008,136,200
31 Jan 20243,932.004,080.003,894.004,080.004,080.0021,321,200
30 Jan 20243,796.003,818.003,775.003,783.003,783.003,673,700
29 Jan 20243,775.003,809.003,765.003,796.003,796.003,044,500
26 Jan 20243,779.003,786.003,749.003,775.003,775.002,853,500
25 Jan 20243,790.003,804.003,762.003,769.003,769.002,732,400
24 Jan 20243,810.003,818.003,766.003,780.003,780.003,204,700
23 Jan 20243,778.003,818.003,775.003,808.003,808.003,887,300
22 Jan 20243,760.003,776.003,756.003,770.003,770.003,214,600
19 Jan 20243,784.003,784.003,724.003,740.003,740.003,222,300
18 Jan 20243,780.003,796.003,760.003,760.003,760.003,099,700
17 Jan 20243,800.003,827.003,766.003,773.003,773.003,771,000
16 Jan 20243,820.003,824.003,778.003,781.003,781.002,862,900
15 Jan 20243,760.003,774.003,753.003,772.003,772.00597,000
12 Jan 20243,800.003,800.003,740.003,766.003,766.006,024,600
11 Jan 20243,722.003,752.003,718.003,746.003,746.005,101,200
10 Jan 20243,700.003,713.003,681.003,708.003,708.003,235,700
09 Jan 20243,711.003,719.003,653.003,668.003,668.003,371,200
05 Jan 20243,670.003,717.003,659.003,695.003,695.003,904,600
04 Jan 20243,620.003,667.003,594.003,667.003,667.004,592,700
29 Dec 20233,609.003,635.003,594.003,620.003,620.003,453,000
28 Dec 20233,625.003,636.003,606.003,628.003,628.003,430,400
28 Dec 202370 Dividend
27 Dec 20233,710.003,729.003,702.003,721.003,651.004,343,400
26 Dec 20233,697.003,704.003,687.003,700.003,630.402,282,500
25 Dec 20233,700.003,711.003,682.003,687.003,617.641,668,500
22 Dec 20233,690.003,707.003,672.003,687.003,617.642,871,800
21 Dec 20233,661.003,695.003,657.003,686.003,616.662,720,900
20 Dec 20233,678.003,727.003,677.003,681.003,611.753,732,900
19 Dec 20233,650.003,698.003,638.003,698.003,628.435,393,700
18 Dec 20233,627.003,644.003,583.003,600.003,532.283,786,700
15 Dec 20233,644.003,658.003,625.003,631.003,562.696,516,600
14 Dec 20233,771.003,777.003,657.003,665.003,596.056,745,000
13 Dec 20233,789.003,797.003,774.003,780.003,708.892,217,500
12 Dec 20233,835.003,845.003,782.003,785.003,713.802,289,800
11 Dec 20233,769.003,815.003,753.003,802.003,730.483,394,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...