Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Canon Inc. (7751.T)

4,150.00
-5.00
(-0.12%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20254,136.004,160.004,106.004,150.004,150.002,307,900
Apr 21, 20254,249.004,251.004,153.004,155.004,155.002,335,300
Apr 18, 20254,268.004,293.004,241.004,280.004,280.001,184,800
Apr 17, 20254,220.004,272.004,211.004,269.004,269.002,250,900
Apr 16, 20254,304.004,340.004,205.004,236.004,236.002,695,100
Apr 15, 20254,379.004,383.004,304.004,304.004,304.003,422,700
Apr 14, 20254,251.004,333.004,242.004,247.004,247.002,692,900
Apr 11, 20254,176.004,236.004,153.004,215.004,215.005,371,400
Apr 10, 20254,412.004,435.004,370.004,411.004,411.005,568,500
Apr 9, 20254,120.004,156.003,985.004,015.004,015.006,321,800
Apr 8, 20254,120.004,291.004,120.004,171.004,171.006,370,000
Apr 7, 20253,934.004,108.003,893.003,993.003,993.008,754,500
Apr 4, 20254,350.004,455.004,227.004,284.004,284.007,384,900
Apr 3, 20254,415.004,488.004,343.004,463.004,463.007,540,000
Apr 2, 20254,699.004,736.004,665.004,695.004,695.003,083,900
Apr 1, 20254,711.004,758.004,690.004,698.004,698.003,825,600
Mar 31, 20254,725.004,730.004,641.004,645.004,645.004,242,700
Mar 28, 20254,854.004,860.004,791.004,817.004,817.002,959,500
Mar 27, 20254,820.004,867.004,802.004,867.004,867.003,265,000
Mar 26, 20254,875.004,875.004,828.004,850.004,850.002,680,400
Mar 25, 20254,848.004,873.004,825.004,841.004,841.002,667,900
Mar 24, 20254,859.004,865.004,790.004,790.004,790.002,350,800
Mar 21, 20254,901.004,914.004,845.004,864.004,864.003,632,700
Mar 19, 20254,920.004,953.004,910.004,916.004,916.001,943,600
Mar 18, 20254,955.004,957.004,828.004,899.004,899.003,086,000
Mar 17, 20254,939.004,959.004,904.004,904.004,904.002,290,000
Mar 14, 20254,810.004,917.004,798.004,870.004,870.006,582,300
Mar 13, 20254,762.004,783.004,722.004,740.004,740.003,077,200
Mar 12, 20254,776.004,793.004,718.004,745.004,745.002,864,100
Mar 11, 20254,729.004,789.004,691.004,776.004,776.003,593,800
Mar 10, 20254,924.004,927.004,765.004,799.004,799.004,631,400
Mar 7, 20255,020.005,039.004,910.004,924.004,924.004,076,300
Mar 6, 20255,070.005,179.005,068.005,157.005,157.003,220,500
Mar 5, 20255,113.005,176.005,081.005,081.005,081.003,165,700
Mar 4, 20255,159.005,195.005,106.005,130.005,130.003,453,000
Mar 3, 20255,115.005,183.005,101.005,175.005,175.002,485,400
Feb 28, 20255,100.005,115.005,018.005,063.005,063.003,844,600
Feb 27, 20255,100.005,136.005,074.005,108.005,108.002,520,600
Feb 26, 20255,141.005,141.005,043.005,120.005,120.003,647,500
Feb 25, 20255,159.005,233.005,140.005,141.005,141.004,346,200
Feb 21, 20255,074.005,135.005,069.005,127.005,127.002,879,300
Feb 20, 20255,185.005,197.005,105.005,112.005,112.002,954,400
Feb 19, 20255,170.005,185.005,087.005,185.005,185.003,045,800
Feb 18, 20255,128.005,182.005,114.005,144.005,144.002,214,000
Feb 17, 20255,170.005,170.005,091.005,128.005,128.002,200,400
Feb 14, 20255,170.005,190.005,085.005,184.005,184.003,432,700
Feb 13, 20255,088.005,198.005,070.005,170.005,170.005,334,600
Feb 12, 20254,891.005,020.004,882.005,013.005,013.005,214,900
Feb 10, 20254,762.004,848.004,762.004,821.004,821.002,686,500
Feb 7, 20254,843.004,855.004,752.004,760.004,760.004,449,100
Feb 6, 20255,012.005,020.004,881.004,881.004,881.003,573,600
Feb 5, 20255,070.005,085.004,955.004,974.004,974.003,216,900
Feb 4, 20255,053.005,158.005,042.005,072.005,072.004,942,400
Feb 3, 20254,925.004,968.004,859.004,923.004,923.005,578,000
Jan 31, 20255,088.005,097.004,944.005,018.005,018.007,941,600
Jan 30, 20255,020.005,095.005,000.005,070.005,070.004,009,800
Jan 29, 20254,959.005,003.004,948.004,976.004,976.001,721,700
Jan 28, 20254,911.004,968.004,883.004,954.004,954.002,009,900
Jan 27, 20254,972.005,007.004,943.004,965.004,965.002,241,000
Jan 24, 20254,973.004,997.004,943.004,953.004,953.001,855,000
Jan 23, 20254,931.004,973.004,906.004,948.004,948.001,861,400
Jan 22, 20254,908.004,940.004,890.004,901.004,901.002,504,000
Jan 21, 20254,964.004,982.004,882.004,900.004,900.001,470,600
Jan 20, 20254,896.004,952.004,890.004,926.004,926.001,429,700
Jan 17, 20254,850.004,895.004,825.004,882.004,882.002,243,100
Jan 16, 20254,897.004,945.004,885.004,916.004,916.002,265,100
Jan 15, 20254,988.004,998.004,892.004,921.004,921.002,405,200
Jan 14, 20254,979.005,035.004,911.004,945.004,945.003,425,500
Jan 10, 20255,006.005,053.004,953.004,970.004,970.002,978,900
Jan 9, 20255,064.005,075.005,020.005,040.005,040.002,124,600
Jan 8, 20255,050.005,076.004,988.005,053.005,053.003,133,300
Jan 7, 20255,060.005,082.004,994.005,047.005,047.002,747,500
Jan 6, 20255,103.005,122.005,013.005,040.005,040.003,518,300
Dec 30, 20245,212.005,228.005,154.005,161.005,161.002,045,900
Dec 27, 2024 80 Dividend
Dec 27, 20245,130.005,213.005,106.005,193.005,193.002,952,100
Dec 26, 20245,200.005,216.005,167.005,214.005,134.002,584,100
Dec 25, 20245,213.005,218.005,153.005,214.005,134.001,632,300
Dec 24, 20245,210.005,274.005,204.005,206.005,126.122,110,400
Dec 23, 20245,195.005,214.005,157.005,193.005,113.321,808,400
Dec 20, 20245,100.005,215.005,100.005,163.005,083.785,283,900
Dec 19, 20244,962.005,134.004,962.005,094.005,015.843,088,800
Dec 18, 20245,000.005,057.004,996.005,024.004,946.921,605,900
Dec 17, 20245,041.005,073.005,008.005,008.004,931.162,150,600
Dec 16, 20245,040.005,070.005,028.005,044.004,966.611,632,200
Dec 13, 20244,981.005,062.004,981.005,023.004,945.932,862,200
Dec 12, 20245,070.005,091.005,060.005,065.004,987.292,474,500
Dec 11, 20245,030.005,063.005,000.005,000.004,923.282,232,300
Dec 10, 20245,016.005,023.004,983.005,019.004,941.992,002,900
Dec 9, 20244,974.005,005.004,961.005,001.004,924.272,022,400
Dec 6, 20244,985.004,987.004,940.004,968.004,891.771,431,100
Dec 5, 20244,967.005,037.004,936.004,937.004,861.252,472,100
Dec 4, 20244,962.004,980.004,867.004,871.004,796.262,286,200
Dec 3, 20244,998.005,013.004,942.004,957.004,880.942,842,400
Dec 2, 20244,900.004,929.004,866.004,904.004,828.762,159,300
Nov 29, 20244,900.004,919.004,865.004,868.004,793.312,479,400
Nov 28, 20244,913.004,947.004,874.004,913.004,837.621,772,000
Nov 27, 20244,965.005,008.004,940.004,962.004,885.871,646,100
Nov 26, 20245,025.005,032.004,954.004,980.004,903.591,917,700
Nov 25, 20245,088.005,097.005,045.005,056.004,978.425,194,400
Nov 22, 20244,998.005,082.004,978.005,054.004,976.462,014,400
Nov 21, 20245,002.005,042.004,988.004,993.004,916.391,609,300
Nov 20, 20245,010.005,071.004,994.004,994.004,917.381,516,100
Nov 19, 20245,070.005,070.005,016.005,038.004,960.701,817,500
Nov 18, 20245,000.005,033.004,982.004,982.004,905.561,520,900
Nov 15, 20245,105.005,131.005,038.005,038.004,960.701,847,300
Nov 14, 20244,999.005,096.004,991.005,070.004,992.212,472,500
Nov 13, 20245,005.005,018.004,962.004,965.004,888.822,618,300
Nov 12, 20245,095.005,155.005,002.005,005.004,928.212,922,800
Nov 11, 20245,055.005,069.004,998.005,044.004,966.611,669,100
Nov 8, 20245,112.005,118.005,025.005,036.004,958.732,284,700
Nov 7, 20245,065.005,134.005,049.005,064.004,986.302,926,700
Nov 6, 20245,000.005,066.004,979.005,003.004,926.242,166,900
Nov 5, 20244,901.004,985.004,868.004,985.004,908.512,181,400
Nov 1, 20244,919.004,947.004,902.004,907.004,831.712,768,200
Oct 31, 20245,064.005,088.005,004.005,004.004,927.223,778,000
Oct 30, 20244,993.005,150.004,993.005,115.005,036.524,720,300
Oct 29, 20245,063.005,075.004,975.005,064.004,986.302,144,700
Oct 28, 20244,950.005,063.004,911.005,046.004,968.583,708,400
Oct 25, 20244,850.004,988.004,787.004,959.004,882.916,719,200
Oct 24, 20244,992.005,062.004,926.005,039.004,961.693,359,400
Oct 23, 20245,010.005,052.004,976.004,990.004,913.442,127,700
Oct 22, 20245,059.005,083.005,005.005,023.004,945.932,189,000
Oct 21, 20245,045.005,046.005,012.005,022.004,944.952,155,200
Oct 18, 20245,051.005,095.005,038.005,053.004,975.472,245,400
Oct 17, 20245,089.005,096.005,038.005,074.004,996.151,990,400
Oct 16, 20245,070.005,119.005,031.005,093.005,014.862,388,100
Oct 15, 20245,100.005,162.005,099.005,110.005,031.603,353,900
Oct 11, 20245,109.005,117.005,026.005,040.004,962.672,702,600
Oct 10, 20245,080.005,118.005,065.005,095.005,016.833,129,500
Oct 9, 20245,000.005,072.004,995.005,060.004,982.364,282,900
Oct 8, 20244,884.004,985.004,866.004,972.004,895.713,068,100
Oct 7, 20244,913.004,954.004,898.004,901.004,825.802,148,900
Oct 4, 20244,829.004,859.004,821.004,843.004,768.692,171,700
Oct 3, 20244,813.004,816.004,761.004,802.004,728.322,826,100
Oct 2, 20244,731.004,796.004,692.004,720.004,647.582,726,300
Oct 1, 20244,718.004,805.004,704.004,794.004,720.442,719,900
Sep 30, 20244,751.004,780.004,665.004,703.004,630.846,581,000
Sep 27, 20244,950.004,976.004,865.004,976.004,899.653,479,000
Sep 26, 20244,800.004,895.004,785.004,895.004,819.893,843,000
Sep 25, 20244,800.004,813.004,725.004,746.004,673.182,714,000
Sep 24, 20244,756.004,842.004,756.004,797.004,723.402,995,300
Sep 20, 20244,785.004,788.004,716.004,729.004,656.446,284,200
Sep 19, 20244,754.004,807.004,734.004,740.004,667.273,412,800
Sep 18, 20244,768.004,827.004,654.004,669.004,597.364,110,500
Sep 17, 20244,710.004,734.004,643.004,723.004,650.535,750,900
Sep 13, 20244,868.004,870.004,708.004,719.004,646.595,645,000
Sep 12, 20244,871.004,939.004,846.004,877.004,802.174,762,900
Sep 11, 20244,814.004,865.004,751.004,798.004,724.383,988,400
Sep 10, 20244,880.004,978.004,825.004,825.004,750.974,224,500
Sep 9, 20244,701.004,846.004,675.004,840.004,765.743,418,800
Sep 6, 20244,858.004,909.004,826.004,841.004,766.722,769,700
Sep 5, 20244,915.004,993.004,884.004,890.004,814.973,767,300
Sep 4, 20244,960.005,008.004,954.004,966.004,889.814,307,300
Sep 3, 20245,100.005,121.005,051.005,092.005,013.872,535,800
Sep 2, 20245,090.005,119.005,045.005,086.005,007.962,617,200
Aug 30, 20245,050.005,052.004,992.005,017.004,940.028,186,000
Aug 29, 20245,013.005,039.004,990.005,039.004,961.696,686,100
Aug 28, 20244,970.005,014.004,926.005,014.004,937.072,817,700
Aug 27, 20244,990.005,048.004,958.005,031.004,953.812,575,800
Aug 26, 20245,036.005,060.004,958.004,990.004,913.443,021,600
Aug 23, 20245,002.005,091.005,002.005,076.004,998.124,076,000
Aug 22, 20244,987.005,028.004,955.005,028.004,950.854,794,000
Aug 21, 20244,811.005,006.004,800.004,986.004,909.5010,079,000
Aug 20, 20244,780.004,842.004,744.004,828.004,753.925,109,400
Aug 19, 20244,699.004,771.004,670.004,704.004,631.832,952,100
Aug 16, 20244,736.004,755.004,663.004,723.004,650.535,591,900
Aug 15, 20244,680.004,715.004,669.004,673.004,601.303,239,600
Aug 14, 20244,612.004,708.004,612.004,679.004,607.214,346,100
Aug 13, 20244,526.004,651.004,524.004,600.004,529.425,650,400
Aug 9, 20244,522.004,636.004,487.004,525.004,455.577,133,300
Aug 8, 20244,381.004,533.004,378.004,452.004,383.697,130,600
Aug 7, 20244,148.004,523.004,143.004,405.004,337.4112,205,000
Aug 6, 20244,060.004,113.003,930.004,011.003,949.465,642,800
Aug 5, 20243,881.003,960.003,704.003,843.003,784.047,676,500
Aug 2, 20244,260.004,309.004,218.004,223.004,158.215,000,900
Aug 1, 20244,602.004,645.004,365.004,400.004,332.496,572,400
Jul 31, 20244,688.004,759.004,660.004,742.004,669.243,885,600
Jul 30, 20244,716.004,717.004,663.004,705.004,632.813,140,200
Jul 29, 20244,680.004,778.004,640.004,778.004,704.695,976,900
Jul 26, 20244,600.004,763.004,587.004,622.004,551.0814,987,600
Jul 25, 20244,301.004,390.004,279.004,333.004,266.525,260,900
Jul 24, 20244,415.004,486.004,390.004,432.004,364.003,146,900
Jul 23, 20244,480.004,492.004,425.004,435.004,366.951,834,000
Jul 22, 20244,469.004,476.004,401.004,422.004,354.151,626,500
Jul 19, 20244,457.004,487.004,428.004,482.004,413.232,345,000
Jul 18, 20244,450.004,490.004,436.004,471.004,402.402,247,900
Jul 17, 20244,505.004,513.004,481.004,499.004,429.972,575,000
Jul 16, 20244,440.004,482.004,423.004,480.004,411.262,761,600
Jul 12, 20244,490.004,490.004,403.004,403.004,335.444,158,100
Jul 11, 20244,550.004,570.004,535.004,560.004,490.032,594,400
Jul 10, 20244,504.004,535.004,482.004,525.004,455.573,053,800
Jul 9, 20244,443.004,515.004,437.004,511.004,441.794,053,100
Jul 8, 20244,364.004,453.004,360.004,434.004,365.973,669,700
Jul 5, 20244,450.004,450.004,361.004,373.004,305.903,120,300
Jul 4, 20244,424.004,461.004,397.004,456.004,387.633,021,400
Jul 3, 20244,431.004,439.004,397.004,433.004,364.982,425,600
Jul 2, 20244,395.004,455.004,373.004,449.004,380.743,013,900
Jul 1, 20244,375.004,417.004,373.004,407.004,339.382,509,800
Jun 28, 20244,400.004,407.004,343.004,354.004,287.202,681,000
Jun 27, 2024 75 Dividend
Jun 27, 20244,372.004,386.004,351.004,376.004,308.862,944,100
Jun 26, 20244,439.004,474.004,430.004,462.004,319.693,537,700
Jun 25, 20244,399.004,439.004,380.004,435.004,293.552,844,500
Jun 24, 20244,365.004,392.004,358.004,368.004,228.692,170,900
Jun 21, 20244,329.004,384.004,328.004,345.004,206.422,828,400
Jun 20, 20244,360.004,367.004,306.004,340.004,201.582,494,500
Jun 19, 20244,415.004,431.004,353.004,375.004,235.462,018,600
Jun 18, 20244,401.004,414.004,353.004,414.004,273.223,225,100
Jun 17, 20244,429.004,430.004,357.004,359.004,219.972,803,700
Jun 14, 20244,392.004,485.004,391.004,447.004,305.173,661,700
Jun 13, 20244,482.004,501.004,391.004,423.004,281.932,785,900
Jun 12, 20244,550.004,556.004,486.004,498.004,354.542,408,000
Jun 11, 20244,572.004,581.004,541.004,579.004,432.962,586,600
Jun 10, 20244,582.004,597.004,558.004,571.004,425.212,151,100
Jun 7, 20244,594.004,640.004,579.004,582.004,435.863,115,600
Jun 6, 20244,480.004,578.004,464.004,548.004,402.953,769,900
Jun 5, 20244,620.004,627.004,486.004,501.004,357.445,956,100
Jun 4, 20244,655.004,703.004,631.004,664.004,515.254,845,700
Jun 3, 20244,570.004,681.004,570.004,673.004,523.965,901,700
May 31, 20244,504.004,570.004,500.004,552.004,406.828,806,700
May 30, 20244,451.004,505.004,427.004,497.004,353.572,958,400
May 29, 20244,501.004,525.004,485.004,495.004,351.642,720,000
May 28, 20244,499.004,549.004,499.004,514.004,370.033,515,600
May 27, 20244,450.004,496.004,448.004,487.004,343.892,327,400
May 24, 20244,340.004,455.004,340.004,443.004,301.293,269,700
May 23, 20244,370.004,435.004,359.004,429.004,287.743,348,800
May 22, 20244,368.004,374.004,345.004,350.004,211.262,114,900
May 21, 20244,379.004,411.004,370.004,374.004,234.502,749,600
May 20, 20244,330.004,408.004,325.004,392.004,251.923,074,900
May 17, 20244,341.004,370.004,312.004,331.004,192.872,927,400
May 16, 20244,411.004,412.004,341.004,341.004,202.554,045,900
May 15, 20244,415.004,422.004,392.004,396.004,255.792,579,700
May 14, 20244,362.004,397.004,346.004,392.004,251.922,702,300
May 13, 20244,370.004,378.004,335.004,361.004,221.912,530,900
May 10, 20244,360.004,422.004,356.004,384.004,244.183,509,800
May 9, 20244,343.004,389.004,328.004,338.004,199.642,959,800
May 8, 20244,328.004,352.004,289.004,305.004,167.703,277,500
May 7, 20244,316.004,338.004,289.004,328.004,189.963,719,300
May 2, 20244,260.004,283.004,223.004,277.004,140.594,342,400
May 1, 20244,276.004,307.004,250.004,290.004,153.173,541,700
Apr 30, 20244,215.004,292.004,215.004,280.004,143.497,344,000
Apr 26, 20244,030.004,233.004,025.004,214.004,079.6010,815,600
Apr 25, 20244,230.004,274.004,060.004,066.003,936.3213,557,000
Apr 24, 20244,476.004,484.004,404.004,440.004,298.394,658,700
Apr 23, 20244,467.004,471.004,416.004,439.004,297.422,509,100
Apr 22, 20244,398.004,442.004,362.004,432.004,290.653,485,400

Related Tickers

6724.T Seiko Epson Corporation
1,840.00
+1.49%
 
6737.T EIZO Corporation
1,935.00
+0.73%
 
0992.HK LENOVO GROUP
8.240
+1.98%
 
CRSR Corsair Gaming, Inc.
6.00
+3.63%
 
DDD 3D Systems Corporation
1.8201
+2.25%
 
ANET Arista Networks Inc
68.70
+1.52%
 
IONQ IonQ, Inc.
25.58
+6.45%
 
DELL Dell Technologies Inc.
84.13
+2.77%
 
RGTI Rigetti Computing, Inc.
8.41
+3.64%
 
SMCI Super Micro Computer, Inc.
30.62
+3.74%