Tokyo - Delayed Quote JPY

Canon Inc. (7751.T)

Compare
4,882.00
-34.00
(-0.69%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
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 75.00 Dividend
Dec 27, 20245,130.005,213.005,106.005,193.005,193.002,952,100
Dec 26, 20245,200.005,216.005,167.005,214.005,139.002,584,100
Dec 25, 20245,213.005,218.005,153.005,214.005,139.001,632,300
Dec 24, 20245,210.005,274.005,204.005,206.005,131.122,110,400
Dec 23, 20245,195.005,214.005,157.005,193.005,118.301,808,400
Dec 20, 20245,100.005,215.005,100.005,163.005,088.735,283,900
Dec 19, 20244,962.005,134.004,962.005,094.005,020.733,088,800
Dec 18, 20245,000.005,057.004,996.005,024.004,951.731,605,900
Dec 17, 20245,041.005,073.005,008.005,008.004,935.962,150,600
Dec 16, 20245,040.005,070.005,028.005,044.004,971.451,632,200
Dec 13, 20244,981.005,062.004,981.005,023.004,950.752,862,200
Dec 12, 20245,070.005,091.005,060.005,065.004,992.142,474,500
Dec 11, 20245,030.005,063.005,000.005,000.004,928.082,232,300
Dec 10, 20245,016.005,023.004,983.005,019.004,946.812,002,900
Dec 9, 20244,974.005,005.004,961.005,001.004,929.062,022,400
Dec 6, 20244,985.004,987.004,940.004,968.004,896.541,431,100
Dec 5, 20244,967.005,037.004,936.004,937.004,865.982,472,100
Dec 4, 20244,962.004,980.004,867.004,871.004,800.932,286,200
Dec 3, 20244,998.005,013.004,942.004,957.004,885.702,842,400
Dec 2, 20244,900.004,929.004,866.004,904.004,833.462,159,300
Nov 29, 20244,900.004,919.004,865.004,868.004,797.982,479,400
Nov 28, 20244,913.004,947.004,874.004,913.004,842.331,772,000
Nov 27, 20244,965.005,008.004,940.004,962.004,890.631,646,100
Nov 26, 20245,025.005,032.004,954.004,980.004,908.371,917,700
Nov 25, 20245,088.005,097.005,045.005,056.004,983.275,194,400
Nov 22, 20244,998.005,082.004,978.005,054.004,981.302,014,400
Nov 21, 20245,002.005,042.004,988.004,993.004,921.181,609,300
Nov 20, 20245,010.005,071.004,994.004,994.004,922.161,516,100
Nov 19, 20245,070.005,070.005,016.005,038.004,965.531,817,500
Nov 18, 20245,000.005,033.004,982.004,982.004,910.341,520,900
Nov 15, 20245,105.005,131.005,038.005,038.004,965.531,847,300
Nov 14, 20244,999.005,096.004,991.005,070.004,997.072,472,500
Nov 13, 20245,005.005,018.004,962.004,965.004,893.582,618,300
Nov 12, 20245,095.005,155.005,002.005,005.004,933.012,922,800
Nov 11, 20245,055.005,069.004,998.005,044.004,971.451,669,100
Nov 8, 20245,112.005,118.005,025.005,036.004,963.562,284,700
Nov 7, 20245,065.005,134.005,049.005,064.004,991.162,926,700
Nov 6, 20245,000.005,066.004,979.005,003.004,931.042,166,900
Nov 5, 20244,901.004,985.004,868.004,985.004,913.292,181,400
Nov 1, 20244,919.004,947.004,902.004,907.004,836.422,768,200
Oct 31, 20245,064.005,088.005,004.005,004.004,932.023,778,000
Oct 30, 20244,993.005,150.004,993.005,115.005,041.424,720,300
Oct 29, 20245,063.005,075.004,975.005,064.004,991.162,144,700
Oct 28, 20244,950.005,063.004,911.005,046.004,973.423,708,400
Oct 25, 20244,850.004,988.004,787.004,959.004,887.676,719,200
Oct 24, 20244,992.005,062.004,926.005,039.004,966.523,359,400
Oct 23, 20245,010.005,052.004,976.004,990.004,918.222,127,700
Oct 22, 20245,059.005,083.005,005.005,023.004,950.752,189,000
Oct 21, 20245,045.005,046.005,012.005,022.004,949.762,155,200
Oct 18, 20245,051.005,095.005,038.005,053.004,980.322,245,400
Oct 17, 20245,089.005,096.005,038.005,074.005,001.011,990,400
Oct 16, 20245,070.005,119.005,031.005,093.005,019.742,388,100
Oct 15, 20245,100.005,162.005,099.005,110.005,036.503,353,900
Oct 11, 20245,109.005,117.005,026.005,040.004,967.502,702,600
Oct 10, 20245,080.005,118.005,065.005,095.005,021.713,129,500
Oct 9, 20245,000.005,072.004,995.005,060.004,987.224,282,900
Oct 8, 20244,884.004,985.004,866.004,972.004,900.483,068,100
Oct 7, 20244,913.004,954.004,898.004,901.004,830.502,148,900
Oct 4, 20244,829.004,859.004,821.004,843.004,773.342,171,700
Oct 3, 20244,813.004,816.004,761.004,802.004,732.932,826,100
Oct 2, 20244,731.004,796.004,692.004,720.004,652.112,726,300
Oct 1, 20244,718.004,805.004,704.004,794.004,725.042,719,900
Sep 30, 20244,751.004,780.004,665.004,703.004,635.356,581,000
Sep 27, 20244,950.004,976.004,865.004,976.004,904.423,479,000
Sep 26, 20244,800.004,895.004,785.004,895.004,824.593,843,000
Sep 25, 20244,800.004,813.004,725.004,746.004,677.732,714,000
Sep 24, 20244,756.004,842.004,756.004,797.004,728.002,995,300
Sep 20, 20244,785.004,788.004,716.004,729.004,660.986,284,200
Sep 19, 20244,754.004,807.004,734.004,740.004,671.823,412,800
Sep 18, 20244,768.004,827.004,654.004,669.004,601.844,110,500
Sep 17, 20244,710.004,734.004,643.004,723.004,655.065,750,900
Sep 13, 20244,868.004,870.004,708.004,719.004,651.125,645,000
Sep 12, 20244,871.004,939.004,846.004,877.004,806.854,762,900
Sep 11, 20244,814.004,865.004,751.004,798.004,728.983,988,400
Sep 10, 20244,880.004,978.004,825.004,825.004,755.604,224,500
Sep 9, 20244,701.004,846.004,675.004,840.004,770.383,418,800
Sep 6, 20244,858.004,909.004,826.004,841.004,771.372,769,700
Sep 5, 20244,915.004,993.004,884.004,890.004,819.663,767,300
Sep 4, 20244,960.005,008.004,954.004,966.004,894.574,307,300
Sep 3, 20245,100.005,121.005,051.005,092.005,018.752,535,800
Sep 2, 20245,090.005,119.005,045.005,086.005,012.842,617,200
Aug 30, 20245,050.005,052.004,992.005,017.004,944.838,186,000
Aug 29, 20245,013.005,039.004,990.005,039.004,966.526,686,100
Aug 28, 20244,970.005,014.004,926.005,014.004,941.882,817,700
Aug 27, 20244,990.005,048.004,958.005,031.004,958.632,575,800
Aug 26, 20245,036.005,060.004,958.004,990.004,918.223,021,600
Aug 23, 20245,002.005,091.005,002.005,076.005,002.994,076,000
Aug 22, 20244,987.005,028.004,955.005,028.004,955.684,794,000
Aug 21, 20244,811.005,006.004,800.004,986.004,914.2810,079,000
Aug 20, 20244,780.004,842.004,744.004,828.004,758.555,109,400
Aug 19, 20244,699.004,771.004,670.004,704.004,636.342,952,100
Aug 16, 20244,736.004,755.004,663.004,723.004,655.065,591,900
Aug 15, 20244,680.004,715.004,669.004,673.004,605.783,239,600
Aug 14, 20244,612.004,708.004,612.004,679.004,611.704,346,100
Aug 13, 20244,526.004,651.004,524.004,600.004,533.835,650,400
Aug 9, 20244,522.004,636.004,487.004,525.004,459.917,133,300
Aug 8, 20244,381.004,533.004,378.004,452.004,387.967,130,600
Aug 7, 20244,148.004,523.004,143.004,405.004,341.6412,205,000
Aug 6, 20244,060.004,113.003,930.004,011.003,953.305,642,800
Aug 5, 20243,881.003,960.003,704.003,843.003,787.727,676,500
Aug 2, 20244,260.004,309.004,218.004,223.004,162.255,000,900
Aug 1, 20244,602.004,645.004,365.004,400.004,336.716,572,400
Jul 31, 20244,688.004,759.004,660.004,742.004,673.793,885,600
Jul 30, 20244,716.004,717.004,663.004,705.004,637.323,140,200
Jul 29, 20244,680.004,778.004,640.004,778.004,709.275,976,900
Jul 26, 20244,600.004,763.004,587.004,622.004,555.5214,987,600
Jul 25, 20244,301.004,390.004,279.004,333.004,270.675,260,900
Jul 24, 20244,415.004,486.004,390.004,432.004,368.253,146,900
Jul 23, 20244,480.004,492.004,425.004,435.004,371.211,834,000
Jul 22, 20244,469.004,476.004,401.004,422.004,358.391,626,500
Jul 19, 20244,457.004,487.004,428.004,482.004,417.532,345,000
Jul 18, 20244,450.004,490.004,436.004,471.004,406.692,247,900
Jul 17, 20244,505.004,513.004,481.004,499.004,434.282,575,000
Jul 16, 20244,440.004,482.004,423.004,480.004,415.562,761,600
Jul 12, 20244,490.004,490.004,403.004,403.004,339.674,158,100
Jul 11, 20244,550.004,570.004,535.004,560.004,494.412,594,400
Jul 10, 20244,504.004,535.004,482.004,525.004,459.913,053,800
Jul 9, 20244,443.004,515.004,437.004,511.004,446.114,053,100
Jul 8, 20244,364.004,453.004,360.004,434.004,370.223,669,700
Jul 5, 20244,450.004,450.004,361.004,373.004,310.103,120,300
Jul 4, 20244,424.004,461.004,397.004,456.004,391.903,021,400
Jul 3, 20244,431.004,439.004,397.004,433.004,369.232,425,600
Jul 2, 20244,395.004,455.004,373.004,449.004,385.003,013,900
Jul 1, 20244,375.004,417.004,373.004,407.004,343.612,509,800
Jun 28, 20244,400.004,407.004,343.004,354.004,291.372,681,000
Jun 27, 2024 75.00 Dividend
Jun 27, 20244,372.004,386.004,351.004,376.004,313.052,944,100
Jun 26, 20244,439.004,474.004,430.004,462.004,323.903,537,700
Jun 25, 20244,399.004,439.004,380.004,435.004,297.732,844,500
Jun 24, 20244,365.004,392.004,358.004,368.004,232.812,170,900
Jun 21, 20244,329.004,384.004,328.004,345.004,210.522,828,400
Jun 20, 20244,360.004,367.004,306.004,340.004,205.672,494,500
Jun 19, 20244,415.004,431.004,353.004,375.004,239.592,018,600
Jun 18, 20244,401.004,414.004,353.004,414.004,277.383,225,100
Jun 17, 20244,429.004,430.004,357.004,359.004,224.082,803,700
Jun 14, 20244,392.004,485.004,391.004,447.004,309.363,661,700
Jun 13, 20244,482.004,501.004,391.004,423.004,286.102,785,900
Jun 12, 20244,550.004,556.004,486.004,498.004,358.782,408,000
Jun 11, 20244,572.004,581.004,541.004,579.004,437.272,586,600
Jun 10, 20244,582.004,597.004,558.004,571.004,429.522,151,100
Jun 7, 20244,594.004,640.004,579.004,582.004,440.183,115,600
Jun 6, 20244,480.004,578.004,464.004,548.004,407.233,769,900
Jun 5, 20244,620.004,627.004,486.004,501.004,361.695,956,100
Jun 4, 20244,655.004,703.004,631.004,664.004,519.644,845,700
Jun 3, 20244,570.004,681.004,570.004,673.004,528.375,901,700
May 31, 20244,504.004,570.004,500.004,552.004,411.118,806,700
May 30, 20244,451.004,505.004,427.004,497.004,357.812,958,400
May 29, 20244,501.004,525.004,485.004,495.004,355.872,720,000
May 28, 20244,499.004,549.004,499.004,514.004,374.293,515,600
May 27, 20244,450.004,496.004,448.004,487.004,348.122,327,400
May 24, 20244,340.004,455.004,340.004,443.004,305.483,269,700
May 23, 20244,370.004,435.004,359.004,429.004,291.923,348,800
May 22, 20244,368.004,374.004,345.004,350.004,215.362,114,900
May 21, 20244,379.004,411.004,370.004,374.004,238.622,749,600
May 20, 20244,330.004,408.004,325.004,392.004,256.063,074,900
May 17, 20244,341.004,370.004,312.004,331.004,196.952,927,400
May 16, 20244,411.004,412.004,341.004,341.004,206.644,045,900
May 15, 20244,415.004,422.004,392.004,396.004,259.942,579,700
May 14, 20244,362.004,397.004,346.004,392.004,256.062,702,300
May 13, 20244,370.004,378.004,335.004,361.004,226.022,530,900
May 10, 20244,360.004,422.004,356.004,384.004,248.313,509,800
May 9, 20244,343.004,389.004,328.004,338.004,203.732,959,800
May 8, 20244,328.004,352.004,289.004,305.004,171.753,277,500
May 7, 20244,316.004,338.004,289.004,328.004,194.043,719,300
May 2, 20244,260.004,283.004,223.004,277.004,144.624,342,400
May 1, 20244,276.004,307.004,250.004,290.004,157.223,541,700
Apr 30, 20244,215.004,292.004,215.004,280.004,147.537,344,000
Apr 26, 20244,030.004,233.004,025.004,214.004,083.5710,815,600
Apr 25, 20244,230.004,274.004,060.004,066.003,940.1513,557,000
Apr 24, 20244,476.004,484.004,404.004,440.004,302.584,658,700
Apr 23, 20244,467.004,471.004,416.004,439.004,301.612,509,100
Apr 22, 20244,398.004,442.004,362.004,432.004,294.823,485,400
Apr 19, 20244,370.004,426.004,313.004,351.004,216.333,397,700
Apr 18, 20244,425.004,426.004,348.004,386.004,250.252,616,900
Apr 17, 20244,400.004,437.004,383.004,388.004,252.192,071,000
Apr 16, 20244,457.004,475.004,393.004,421.004,284.162,885,800
Apr 15, 20244,470.004,500.004,435.004,488.004,349.092,074,600
Apr 12, 20244,489.004,521.004,452.004,502.004,362.663,188,800
Apr 11, 20244,410.004,449.004,406.004,446.004,308.392,111,900
Apr 10, 20244,450.004,462.004,428.004,434.004,296.761,911,200
Apr 9, 20244,442.004,460.004,426.004,456.004,318.082,050,100
Apr 8, 20244,410.004,456.004,405.004,437.004,299.672,356,600
Apr 5, 20244,401.004,438.004,371.004,408.004,271.573,094,600
Apr 4, 20244,499.004,513.004,459.004,459.004,320.992,484,500
Apr 3, 20244,494.004,515.004,447.004,453.004,315.173,215,500
Apr 2, 20244,469.004,531.004,458.004,497.004,357.812,637,900
Apr 1, 20244,510.004,533.004,457.004,487.004,348.122,302,200
Mar 29, 20244,500.004,568.004,495.004,522.004,382.041,490,600
Mar 28, 20244,520.004,541.004,483.004,501.004,361.692,784,800
Mar 27, 20244,505.004,549.004,490.004,512.004,372.352,919,100
Mar 26, 20244,468.004,509.004,459.004,485.004,346.182,310,500
Mar 25, 20244,538.004,538.004,462.004,464.004,325.832,583,700
Mar 22, 20244,529.004,555.004,511.004,544.004,403.363,011,900
Mar 21, 20244,500.004,546.004,493.004,517.004,377.193,704,600
Mar 19, 20244,430.004,471.004,396.004,464.004,325.832,816,000
Mar 18, 20244,377.004,437.004,377.004,437.004,299.672,308,000
Mar 15, 20244,337.004,393.004,336.004,367.004,231.843,350,000
Mar 14, 20244,332.004,365.004,322.004,359.004,224.083,197,300
Mar 13, 20244,450.004,450.004,321.004,341.004,206.643,368,500
Mar 12, 20244,389.004,425.004,377.004,417.004,280.292,788,900
Mar 11, 20244,480.004,487.004,368.004,403.004,266.725,672,400
Mar 8, 20244,472.004,603.004,422.004,598.004,455.697,604,000
Mar 7, 20244,438.004,547.004,437.004,464.004,325.836,203,000
Mar 6, 20244,350.004,378.004,316.004,374.004,238.622,979,700
Mar 5, 20244,410.004,412.004,358.004,390.004,254.123,088,600
Mar 4, 20244,414.004,444.004,383.004,424.004,287.073,652,800
Mar 1, 20244,360.004,394.004,355.004,387.004,251.223,032,800
Feb 29, 20244,350.004,383.004,328.004,377.004,241.534,982,100
Feb 28, 20244,393.004,414.004,342.004,344.004,209.553,488,300
Feb 27, 20244,308.004,377.004,302.004,372.004,236.684,471,500
Feb 26, 20244,330.004,338.004,277.004,294.004,161.104,032,200
Feb 22, 20244,241.004,287.004,231.004,281.004,148.504,450,900
Feb 21, 20244,224.004,242.004,195.004,216.004,085.512,690,500
Feb 20, 20244,209.004,241.004,191.004,206.004,075.822,937,900
Feb 19, 20244,205.004,260.004,187.004,196.004,066.133,553,500
Feb 16, 20244,180.004,278.004,178.004,202.004,071.946,402,300
Feb 15, 20244,144.004,153.004,090.004,130.004,002.173,495,600
Feb 14, 20244,121.004,127.004,042.004,102.003,975.043,542,600
Feb 13, 20244,132.004,143.004,084.004,115.003,987.644,516,100
Feb 9, 20244,081.004,110.004,021.004,048.003,922.714,454,200
Feb 8, 20244,084.004,097.004,021.004,068.003,942.094,993,800
Feb 7, 20244,020.004,087.003,994.004,087.003,960.505,367,000
Feb 6, 20244,023.004,035.003,978.003,998.003,874.264,232,700
Feb 5, 20243,992.004,033.003,990.004,011.003,886.854,106,600
Feb 2, 20244,050.004,060.003,952.003,960.003,837.435,542,800
Feb 1, 20244,070.004,092.004,006.004,034.003,909.148,136,200
Jan 31, 20243,932.004,080.003,894.004,080.003,953.7221,321,200
Jan 30, 20243,796.003,818.003,775.003,783.003,665.913,673,700
Jan 29, 20243,775.003,809.003,765.003,796.003,678.513,044,500
Jan 26, 20243,779.003,786.003,749.003,775.003,658.162,853,500
Jan 25, 20243,790.003,804.003,762.003,769.003,652.342,732,400
Jan 24, 20243,810.003,818.003,766.003,780.003,663.003,204,700
Jan 23, 20243,778.003,818.003,775.003,808.003,690.143,887,300
Jan 22, 20243,760.003,776.003,756.003,770.003,653.313,214,600
Jan 19, 20243,784.003,784.003,724.003,740.003,624.243,222,300
Jan 18, 20243,780.003,796.003,760.003,760.003,643.623,099,700
Jan 17, 20243,800.003,827.003,766.003,773.003,656.223,771,000

Related Tickers

6724.T Seiko Epson Corporation
2,659.50
+0.15%
 
C3RY.DE Cherry SE
0.9630
+0.42%
 
LOGI Logitech International S.A.
87.22
-1.11%
 
NNDM Nano Dimension Ltd.
2.3300
+3.10%
 
AITX Artificial Intelligence Technology Solutions Inc.
0.0033
+10.00%
 
WDC Western Digital Corporation
65.04
+1.23%
 
HPQ HP Inc.
32.51
+0.49%
 
3515.TW ASROCK Incorporation
220.50
+0.68%
 
RGTIW Rigetti Computing, Inc.
4.1500
-21.40%
 
DELL Dell Technologies Inc.
109.64
-0.43%