New Zealand markets closed

Canon Inc. (CAJPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
28.33+0.43 (+1.54%)
At close: 03:53PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202427.3828.3727.3828.3328.3322,100
23 May 202427.7528.1327.7527.9027.9035,300
22 May 202428.0528.2727.6927.7427.7418,900
21 May 202427.9727.9927.8927.9827.9826,100
20 May 202427.7028.1527.7028.1428.1436,100
17 May 202427.6727.8727.6727.7327.7333,300
16 May 202428.2228.2227.8527.8527.8520,600
15 May 202428.2828.4728.1628.4728.4729,800
14 May 202428.4728.4728.1528.2428.2419,700
13 May 202427.0628.4327.0627.9627.9620,400
10 May 202427.6128.4127.6128.1728.1726,000
09 May 202427.4728.1127.4728.1128.1144,400
08 May 202427.7127.8527.6727.8227.8238,500
07 May 202427.7027.9627.7027.9327.9325,100
06 May 202428.0028.0027.2527.9127.9122,600
03 May 202428.6528.6527.7427.8427.8422,000
02 May 202427.7427.7427.4327.6427.6427,000
01 May 202427.0327.4827.0327.4527.4526,100
30 Apr 202426.6727.2526.6726.9426.9425,400
29 Apr 202427.1527.3427.0827.2627.2635,000
26 Apr 202426.9727.0726.8827.0727.0735,500
25 Apr 202426.3826.3825.9126.1026.1045,800
24 Apr 202428.0128.2227.4327.6627.6659,500
23 Apr 202427.7628.8927.7628.7328.7338,500
22 Apr 202428.6228.8128.6228.8128.8190,700
19 Apr 202428.2628.4228.2328.2328.2322,100
18 Apr 202428.1428.4228.1428.2428.2422,200
17 Apr 202427.6728.5327.6728.4228.4229,400
16 Apr 202428.8628.8628.4828.6528.6537,400
15 Apr 202429.1729.1728.9028.9228.9224,300
12 Apr 202429.5229.5228.9728.9728.9719,900
11 Apr 202428.2929.2028.2729.1029.1036,800
10 Apr 202428.2929.0728.2928.8928.8924,800
09 Apr 202429.2629.3429.1029.2129.2134,500
08 Apr 202429.5729.5729.2329.2629.2619,600
05 Apr 202429.3329.3429.1029.1929.1920,200
04 Apr 202429.6629.6629.1529.1529.1526,600
03 Apr 202429.5029.6629.3829.6629.6620,500
02 Apr 202429.4829.5929.4729.5929.5933,200
01 Apr 202429.5529.7529.5529.7529.7591,800
28 Mar 202429.9529.9529.6629.7529.7535,300
27 Mar 202430.0030.0029.3029.7329.7319,600
26 Mar 202430.0030.0029.6029.6629.6636,400
25 Mar 202429.5829.5829.4029.4629.4640,200
22 Mar 202430.0030.0029.9229.9529.9521,200
21 Mar 202430.0030.3029.8229.8229.8263,800
20 Mar 202429.6029.8829.5629.7829.7843,400
19 Mar 202429.6429.7529.4729.7529.7555,400
18 Mar 202429.4429.7829.2029.6529.6549,500
15 Mar 202429.3329.4729.3329.4029.4025,800
14 Mar 202429.0029.5029.0029.2729.2753,200
13 Mar 202429.5029.5129.3529.4429.4437,800
12 Mar 202430.2230.2229.5030.1430.1442,300
11 Mar 202429.9830.1129.6929.7329.7348,700
08 Mar 202430.9131.5630.4231.0531.0590,500
07 Mar 202429.8830.1629.8830.1030.1026,900
06 Mar 202429.5729.7429.5729.6229.6246,800
05 Mar 202429.4029.4129.0529.1529.1550,500
04 Mar 202429.7429.7429.3229.4829.4845,100
01 Mar 202429.2029.3129.1629.2829.2852,800
29 Feb 202428.3829.3028.3829.1929.1929,800
28 Feb 202429.1129.1128.7228.9128.9138,500
27 Feb 202429.5529.5529.0529.1129.1171,700
26 Feb 202428.7028.7028.4728.5028.5035,400
23 Feb 202428.7828.8028.5728.5928.5938,100
22 Feb 202428.5528.5628.4628.5328.5375,900
21 Feb 202427.0028.1527.0028.1128.1132,100
20 Feb 202426.9628.0526.9627.9627.9632,000
16 Feb 202427.9528.0727.6727.9727.9769,400
15 Feb 202427.6227.7027.6027.6327.6364,300
14 Feb 202427.6727.6727.3427.4227.4236,300
13 Feb 202427.5727.5727.1927.2327.2338,300
12 Feb 202428.0028.0027.1327.2627.2643,400
09 Feb 202427.2027.3627.0927.1727.1761,400
08 Feb 202427.5027.7027.0127.2127.2142,000
07 Feb 202427.2827.7127.2827.6727.67164,300
06 Feb 202426.8726.9826.8526.9526.9550,900
05 Feb 202427.2927.2926.9226.9826.9846,100
02 Feb 202427.0427.0426.8026.8426.8446,900
01 Feb 202427.6927.6927.4327.5527.5563,200
31 Jan 202427.3727.7827.3727.5427.5476,100
30 Jan 202426.5527.0726.5526.8126.81150,400
29 Jan 202425.4025.8325.4025.8025.8030,600
26 Jan 202425.8825.8825.5725.5825.5818,900
25 Jan 202425.3325.6225.3325.4725.4758,900
24 Jan 202425.5125.8125.5125.7425.74112,700
23 Jan 202425.4325.7125.4325.6025.6066,800
22 Jan 202425.4025.7925.4025.5025.5022,300
19 Jan 202425.4225.4225.1425.2625.2642,600
18 Jan 202425.3425.6325.3425.6325.6325,100
17 Jan 202425.2625.5225.2625.4325.4330,200
16 Jan 202425.7626.1125.7625.8125.8119,600
12 Jan 202425.9826.0325.8925.8925.8933,600
11 Jan 202425.5425.8325.5425.6325.6321,600
10 Jan 202425.7125.7525.6425.7025.7021,500
09 Jan 202425.3225.5125.3225.3325.3326,400
08 Jan 202425.2125.8425.2125.8425.8426,500
05 Jan 202425.2025.7025.2025.5225.5222,700
04 Jan 202425.2025.7025.2025.3325.3327,200
03 Jan 202425.2025.9425.2025.2625.2647,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...