Canon Inc. (CAJPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

33.19

+0.17

(+0.51%)

At close: 04:00PM EDT

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	32.94	33.20	32.94	33.19	33.19	16,000
03 Oct 2024	32.64	32.75	32.60	32.71	32.71	42,100
02 Oct 2024	33.28	33.40	32.60	32.70	32.70	24,900
01 Oct 2024	32.05	33.17	32.05	32.99	32.99	46,100
30 Sept 2024	34.00	34.00	32.76	32.90	32.90	19,300
27 Sept 2024	34.50	34.51	33.15	33.17	33.17	32,100
26 Sept 2024	34.88	34.88	33.84	34.01	34.01	16,200
25 Sept 2024	32.13	33.16	32.13	33.05	33.05	24,100
24 Sept 2024	33.36	33.54	33.27	33.35	33.35	18,300
23 Sept 2024	33.16	33.34	33.07	33.31	33.31	19,300
20 Sept 2024	33.12	33.12	32.78	33.12	33.12	52,300
19 Sept 2024	33.63	33.64	33.32	33.54	33.54	25,500
18 Sept 2024	32.97	33.20	32.76	32.76	32.76	45,500
17 Sept 2024	33.61	33.77	33.51	33.68	33.68	27,900
16 Sept 2024	33.47	33.63	33.46	33.57	33.57	22,200
13 Sept 2024	33.65	33.92	33.39	33.46	33.46	22,900
12 Sept 2024	33.98	34.31	33.98	34.31	34.31	27,500
11 Sept 2024	33.78	34.23	33.64	34.23	34.23	36,600
10 Sept 2024	32.61	33.88	32.61	33.80	33.80	29,900
09 Sept 2024	33.15	34.10	32.90	33.87	33.87	42,400
06 Sept 2024	33.83	33.83	33.14	33.15	33.15	62,000
05 Sept 2024	34.32	34.32	33.84	34.07	34.07	281,100
04 Sept 2024	34.64	34.64	34.14	34.32	34.32	43,100
03 Sept 2024	35.30	35.30	33.65	34.28	34.28	46,500
30 Aug 2024	34.75	34.97	33.71	34.35	34.35	121,400
29 Aug 2024	34.25	34.94	33.50	34.53	34.53	97,900
28 Aug 2024	35.10	35.11	34.36	34.45	34.45	20,600
27 Aug 2024	34.51	35.17	34.39	34.54	34.54	32,000
26 Aug 2024	33.65	34.70	33.65	34.47	34.47	41,600
23 Aug 2024	34.70	35.10	34.45	35.09	35.09	42,600
22 Aug 2024	33.23	34.59	33.23	34.15	34.15	28,700
21 Aug 2024	33.91	34.49	33.55	34.36	34.36	65,800
20 Aug 2024	32.83	32.87	32.71	32.77	32.77	26,800
19 Aug 2024	32.44	32.86	32.44	32.67	32.67	56,600
16 Aug 2024	31.00	31.64	31.00	31.55	31.55	35,000
15 Aug 2024	31.50	32.00	31.50	31.96	31.96	34,200
14 Aug 2024	31.59	31.66	31.45	31.60	31.60	66,700
13 Aug 2024	30.90	31.50	30.29	31.49	31.49	59,100
12 Aug 2024	29.65	31.05	29.65	30.89	30.89	80,400
09 Aug 2024	29.69	30.94	29.69	30.81	30.81	71,900
08 Aug 2024	29.75	30.64	29.75	30.54	30.54	67,800
07 Aug 2024	29.38	30.13	29.38	29.45	29.45	145,000
06 Aug 2024	27.05	28.25	27.05	28.16	28.16	215,600
05 Aug 2024	25.91	27.79	25.91	27.70	27.70	84,400
02 Aug 2024	28.50	28.50	27.28	27.97	27.97	36,700
01 Aug 2024	29.25	29.25	28.50	28.58	28.58	44,400
31 Jul 2024	31.00	31.25	30.79	31.08	31.08	93,800
30 Jul 2024	30.20	30.50	30.20	30.46	30.46	54,100
29 Jul 2024	30.50	30.95	30.01	30.86	30.86	70,200
26 Jul 2024	29.41	30.39	29.41	30.39	30.39	42,800
25 Jul 2024	28.84	29.39	28.84	29.39	29.39	21,400
24 Jul 2024	28.62	28.80	28.31	28.37	28.37	37,400
23 Jul 2024	28.28	28.39	28.28	28.34	28.34	18,700
22 Jul 2024	28.19	28.29	27.46	28.20	28.20	21,600
19 Jul 2024	28.08	28.65	28.08	28.29	28.29	12,000
18 Jul 2024	28.54	28.54	28.24	28.32	28.32	26,300
17 Jul 2024	28.43	28.45	28.35	28.36	28.36	25,800
16 Jul 2024	27.70	28.39	27.70	28.38	28.38	24,100
15 Jul 2024	27.49	27.91	27.49	27.78	27.78	17,000
12 Jul 2024	27.00	27.95	27.00	27.88	27.88	51,800
11 Jul 2024	28.25	28.50	28.25	28.31	28.31	73,800
10 Jul 2024	27.31	28.19	27.31	28.18	28.18	70,000
09 Jul 2024	27.56	28.84	27.56	27.84	27.84	27,400
08 Jul 2024	27.00	27.69	27.00	27.53	27.53	26,000
05 Jul 2024	27.75	27.75	27.01	27.20	27.20	25,300
03 Jul 2024	27.22	27.53	27.22	27.43	27.43	27,200
02 Jul 2024	27.00	27.53	27.00	27.52	27.52	53,000
01 Jul 2024	27.25	27.34	27.17	27.17	27.17	41,400
28 Jun 2024	27.45	27.45	27.01	27.13	27.13	58,600
27 Jun 2024	27.25	27.57	27.21	27.27	27.27	29,600
26 Jun 2024	27.56	27.76	27.44	27.52	27.52	32,300
25 Jun 2024	27.33	27.69	27.33	27.67	27.67	81,600
24 Jun 2024	26.56	27.68	26.56	27.31	27.31	53,500
21 Jun 2024	27.55	27.55	27.15	27.16	27.16	65,300
20 Jun 2024	26.43	27.61	26.43	27.23	27.23	51,800
18 Jun 2024	27.85	27.99	27.85	27.90	27.90	54,200
17 Jun 2024	27.80	27.82	27.50	27.75	27.75	41,800
14 Jun 2024	28.06	28.20	27.21	28.13	28.13	33,200
13 Jun 2024	28.32	28.32	27.94	28.00	28.00	32,400
12 Jun 2024	28.91	28.95	28.77	28.80	28.80	20,600
11 Jun 2024	28.07	29.02	28.07	28.95	28.95	72,900
10 Jun 2024	28.11	29.09	28.11	29.07	29.07	105,900
07 Jun 2024	29.89	29.89	29.27	29.31	29.31	20,300
06 Jun 2024	28.66	29.41	28.66	29.25	29.25	26,800
05 Jun 2024	29.75	29.75	28.81	29.06	29.06	34,300
04 Jun 2024	30.00	30.00	28.93	29.84	29.84	124,900
03 Jun 2024	29.54	29.92	29.54	29.92	29.92	113,500
31 May 2024	28.82	29.00	28.80	28.94	28.94	42,100
30 May 2024	28.30	28.74	27.92	28.66	28.66	38,700
29 May 2024	28.43	28.44	28.18	28.28	28.28	53,200
28 May 2024	28.52	28.94	28.52	28.66	28.66	30,600
24 May 2024	27.38	28.37	27.38	28.33	28.33	22,100
23 May 2024	27.75	28.13	27.75	27.90	27.90	35,300
22 May 2024	28.05	28.27	27.69	27.74	27.74	18,900
21 May 2024	27.97	27.99	27.89	27.98	27.98	26,100
20 May 2024	27.70	28.15	27.70	28.14	28.14	36,100
17 May 2024	27.67	27.87	27.67	27.73	27.73	33,300
16 May 2024	28.22	28.22	27.85	27.85	27.85	20,600
15 May 2024	28.28	28.47	28.16	28.47	28.47	29,800
14 May 2024	28.47	28.47	28.15	28.24	28.24	19,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,619.94+47.28(+0.38%)

NZD/USD0.6160-0.0054(-0.87%)

NZD/EUR0.5605-0.0023(-0.41%)

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

Canon Inc. (CAJPY)

NZX 50
12,619.94
+47.28(+0.38%)

NZD/USD
0.6160
-0.0054(-0.87%)

NZD/EUR
0.5605
-0.0023(-0.41%)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)