Tokyo - Delayed Quote JPY

Canon Marketing Japan Inc. (8060.T)

5,265.00
-36.00
(-0.68%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20255,282.005,313.005,241.005,265.005,265.0089,900
May 21, 20255,360.005,377.005,282.005,301.005,301.0085,800
May 20, 20255,351.005,366.005,301.005,323.005,323.00106,100
May 19, 20255,338.005,375.005,307.005,360.005,360.0089,000
May 16, 20255,340.005,357.005,270.005,353.005,353.0071,700
May 15, 20255,394.005,419.005,303.005,326.005,326.00101,100
May 14, 20255,424.005,496.005,413.005,423.005,423.00107,900
May 13, 20255,492.005,508.005,446.005,475.005,475.00105,100
May 12, 20255,441.005,509.005,376.005,456.005,456.00147,100
May 9, 20255,249.005,478.005,232.005,420.005,420.00281,500
May 8, 20255,123.005,192.005,053.005,182.005,182.00179,900
May 7, 20255,057.005,120.005,054.005,073.005,073.00119,600
May 2, 20255,030.005,078.005,008.005,057.005,057.00121,200
May 1, 20255,070.005,070.004,965.005,032.005,032.0094,600
Apr 30, 20254,999.005,093.004,997.005,070.005,070.00172,700
Apr 28, 20254,986.005,030.004,939.004,985.004,985.00203,800
Apr 25, 20254,798.004,984.004,752.004,958.004,958.00203,300
Apr 24, 20254,750.004,799.004,645.004,750.004,750.00270,100
Apr 23, 20254,815.004,834.004,791.004,811.004,811.00162,700
Apr 22, 20254,738.004,772.004,710.004,759.004,759.00122,300
Apr 21, 20254,834.004,834.004,710.004,734.004,734.00110,800
Apr 18, 20254,843.004,849.004,810.004,846.004,846.0057,700
Apr 17, 20254,795.004,830.004,777.004,824.004,824.0052,100
Apr 16, 20254,774.004,803.004,767.004,783.004,783.0079,800
Apr 15, 20254,773.004,825.004,758.004,774.004,774.0098,200
Apr 14, 20254,785.004,853.004,775.004,781.004,781.00108,900
Apr 11, 20254,774.004,835.004,734.004,770.004,770.00156,500
Apr 10, 20254,955.004,964.004,835.004,936.004,936.00119,300
Apr 9, 20254,650.004,721.004,632.004,675.004,675.00116,100
Apr 8, 20254,686.004,756.004,668.004,697.004,697.00150,900
Apr 7, 20254,559.004,648.004,486.004,559.004,559.00217,000
Apr 4, 20254,907.004,950.004,775.004,839.004,839.00173,200
Apr 3, 20254,930.005,041.004,863.004,926.004,926.00150,800
Apr 2, 20255,085.005,100.005,028.005,030.005,030.00148,300
Apr 1, 20255,130.005,163.005,045.005,077.005,077.0099,700
Mar 31, 20255,153.005,153.005,051.005,101.005,101.00156,400
Mar 28, 20255,200.005,225.005,160.005,179.005,179.00151,100
Mar 27, 20255,120.005,174.005,098.005,174.005,174.00123,100
Mar 26, 20255,180.005,227.005,139.005,153.005,153.00164,500
Mar 25, 20255,120.005,184.005,120.005,162.005,162.00122,400
Mar 24, 20255,085.005,130.005,042.005,094.005,094.00137,500
Mar 21, 20255,046.005,158.005,046.005,146.005,146.00374,200
Mar 19, 20254,983.005,037.004,960.005,017.005,017.00104,600
Mar 18, 20254,942.004,972.004,927.004,944.004,944.00131,000
Mar 17, 20254,944.004,976.004,929.004,937.004,937.00113,300
Mar 14, 20254,936.004,976.004,934.004,944.004,944.00136,500
Mar 13, 20254,995.005,074.004,969.004,971.004,971.00124,400
Mar 12, 20254,922.005,062.004,922.004,993.004,993.00191,900
Mar 11, 20254,979.004,980.004,905.004,980.004,980.00122,900
Mar 10, 20255,080.005,085.005,003.005,014.005,014.00102,200
Mar 7, 20255,099.005,132.005,067.005,097.005,097.00114,700
Mar 6, 20255,164.005,190.005,132.005,148.005,148.0092,300
Mar 5, 20255,210.005,238.005,200.005,200.005,200.00121,300
Mar 4, 20255,170.005,212.005,155.005,181.005,181.00128,300
Mar 3, 20255,120.005,163.005,099.005,142.005,142.00133,100
Feb 28, 20255,083.005,109.005,062.005,086.005,086.00139,000
Feb 27, 20255,089.005,099.005,032.005,088.005,088.00139,300
Feb 26, 20255,056.005,089.005,031.005,089.005,089.00169,700
Feb 25, 20255,021.005,071.005,021.005,071.005,071.00112,700
Feb 21, 20254,991.005,040.004,985.005,021.005,021.0080,900
Feb 20, 20255,067.005,081.004,993.005,016.005,016.0099,400
Feb 19, 20255,140.005,168.005,089.005,102.005,102.0064,400
Feb 18, 20255,192.005,200.005,140.005,140.005,140.0071,300
Feb 17, 20255,187.005,198.005,135.005,135.005,135.0068,500
Feb 14, 20255,200.005,222.005,153.005,163.005,163.0072,800
Feb 13, 20255,150.005,197.005,117.005,168.005,168.00109,700
Feb 12, 20255,144.005,144.005,072.005,110.005,110.0094,200
Feb 10, 20255,130.005,137.005,089.005,128.005,128.00112,600
Feb 7, 20255,092.005,142.005,030.005,128.005,128.00204,500
Feb 6, 20255,120.005,154.005,020.005,040.005,040.00166,500
Feb 5, 20255,065.005,076.005,001.005,068.005,068.00151,600
Feb 4, 20255,185.005,185.005,031.005,055.005,055.00105,400
Feb 3, 20255,099.005,158.005,057.005,140.005,140.00183,700
Jan 31, 20255,206.005,220.005,070.005,102.005,102.00242,900
Jan 30, 20255,300.005,349.005,138.005,226.005,226.00406,600
Jan 29, 20255,002.005,105.004,997.005,102.005,102.00159,700
Jan 28, 20254,950.005,034.004,937.005,034.005,034.00108,900
Jan 27, 20254,949.005,016.004,945.004,966.004,966.00169,300
Jan 24, 20254,900.004,945.004,881.004,924.004,924.00174,900
Jan 23, 20254,852.004,890.004,852.004,863.004,863.0079,400
Jan 22, 20254,851.004,890.004,851.004,852.004,852.0088,500
Jan 21, 20254,800.004,840.004,791.004,833.004,833.00150,100
Jan 20, 20254,838.004,858.004,788.004,788.004,788.0086,700
Jan 17, 20254,813.004,832.004,782.004,807.004,807.00141,800
Jan 16, 20254,825.004,850.004,791.004,813.004,813.00140,900
Jan 15, 20254,830.004,855.004,796.004,844.004,844.00116,200
Jan 14, 20254,894.004,923.004,801.004,830.004,830.00232,300
Jan 10, 20254,910.004,944.004,871.004,894.004,894.00196,300
Jan 9, 20254,968.005,005.004,907.004,931.004,931.00235,900
Jan 8, 20255,027.005,027.004,965.004,995.004,995.00131,700
Jan 7, 20255,050.005,068.005,010.005,034.005,034.00229,400
Jan 6, 20255,178.005,219.005,016.005,040.005,040.00248,200
Dec 30, 20245,182.005,197.005,162.005,170.005,170.00109,700
Dec 27, 2024 80 Dividend
Dec 27, 20245,147.005,182.005,112.005,151.005,151.00172,200
Dec 26, 20245,129.005,210.005,127.005,183.005,103.00166,700
Dec 25, 20245,085.005,130.005,079.005,130.005,050.82112,600
Dec 24, 20245,087.005,105.005,050.005,096.005,017.34162,700
Dec 23, 20245,124.005,146.005,101.005,122.005,042.94142,800
Dec 20, 20245,170.005,229.005,095.005,102.005,023.25423,200
Dec 19, 20245,029.005,149.005,029.005,122.005,042.94171,200
Dec 18, 20245,042.005,154.005,042.005,118.005,039.00158,000
Dec 17, 20245,018.005,067.005,003.005,032.004,954.33171,200
Dec 16, 20244,970.005,008.004,930.004,984.004,907.07314,700
Dec 13, 20244,915.004,996.004,909.004,988.004,911.01270,700
Dec 12, 20245,020.005,033.004,973.004,982.004,905.10263,100
Dec 11, 20244,950.004,980.004,928.004,975.004,898.21179,800
Dec 10, 20244,950.004,950.004,870.004,903.004,827.32218,100
Dec 9, 20244,899.004,926.004,845.004,926.004,849.97190,400
Dec 6, 20244,880.004,909.004,850.004,853.004,778.09132,900
Dec 5, 20244,860.004,926.004,848.004,867.004,791.88156,000
Dec 4, 20244,817.004,847.004,783.004,796.004,721.97120,000
Dec 3, 20244,823.004,874.004,816.004,836.004,761.36137,800
Dec 2, 20244,800.004,858.004,798.004,843.004,768.25129,600
Nov 29, 20244,818.004,850.004,770.004,795.004,720.99147,600
Nov 28, 20244,782.004,829.004,744.004,812.004,737.73114,200
Nov 27, 20244,785.004,797.004,721.004,782.004,708.19141,500
Nov 26, 20244,778.004,817.004,747.004,779.004,705.24187,500
Nov 25, 20244,790.004,851.004,764.004,804.004,729.85381,800
Nov 22, 20244,730.004,778.004,691.004,720.004,647.15118,600
Nov 21, 20244,772.004,796.004,748.004,748.004,674.7176,100
Nov 20, 20244,740.004,798.004,733.004,750.004,676.68103,100
Nov 19, 20244,823.004,823.004,747.004,789.004,715.08148,000
Nov 18, 20244,830.004,845.004,751.004,799.004,724.93155,000
Nov 15, 20244,853.004,885.004,832.004,835.004,760.37114,000
Nov 14, 20244,728.004,839.004,722.004,824.004,749.54137,600
Nov 13, 20244,694.004,755.004,685.004,741.004,667.82147,700
Nov 12, 20244,730.004,745.004,694.004,736.004,662.90206,500
Nov 11, 20244,720.004,732.004,681.004,722.004,649.12130,000
Nov 8, 20244,650.004,711.004,629.004,689.004,616.63200,000
Nov 7, 20244,603.004,643.004,598.004,630.004,558.54154,500
Nov 6, 20244,570.004,649.004,554.004,603.004,531.95131,200
Nov 5, 20244,504.004,570.004,485.004,550.004,479.77169,900
Nov 1, 20244,568.004,596.004,545.004,556.004,485.68108,900
Oct 31, 20244,607.004,646.004,551.004,614.004,542.78170,700
Oct 30, 20244,591.004,598.004,535.004,537.004,466.971,016,900
Oct 29, 20244,480.004,615.004,449.004,615.004,543.77151,800
Oct 28, 20244,444.004,508.004,406.004,495.004,425.62241,300
Oct 25, 20244,367.004,445.004,360.004,425.004,356.70253,200
Oct 24, 20244,555.004,565.004,366.004,385.004,317.32417,400
Oct 23, 20244,681.004,708.004,556.004,574.004,503.40170,500
Oct 22, 20244,678.004,678.004,619.004,649.004,577.24143,800
Oct 21, 20244,641.004,668.004,608.004,660.004,588.07132,900
Oct 18, 20244,699.004,716.004,663.004,667.004,594.9689,600
Oct 17, 20244,697.004,717.004,671.004,699.004,626.47111,200
Oct 16, 20244,685.004,765.004,679.004,697.004,624.50130,600
Oct 15, 20244,784.004,820.004,725.004,789.004,715.08211,000
Oct 11, 20244,750.004,792.004,684.004,725.004,652.07183,900
Oct 10, 20244,700.004,792.004,685.004,771.004,697.36230,900
Oct 9, 20244,657.004,693.004,632.004,693.004,620.56129,600
Oct 8, 20244,637.004,682.004,597.004,633.004,561.49201,300
Oct 7, 20244,777.004,777.004,685.004,707.004,634.35122,800
Oct 4, 20244,670.004,734.004,657.004,712.004,639.27134,600
Oct 3, 20244,700.004,707.004,643.004,654.004,582.17114,800
Oct 2, 20244,672.004,717.004,618.004,639.004,567.40106,900
Oct 1, 20244,603.004,691.004,592.004,691.004,618.59106,500
Sep 30, 20244,574.004,657.004,557.004,646.004,574.29145,800
Sep 27, 20244,696.004,751.004,681.004,746.004,672.75142,300
Sep 26, 20244,611.004,758.004,600.004,737.004,663.88343,100
Sep 25, 20244,644.004,654.004,527.004,569.004,498.48282,800
Sep 24, 20244,698.004,735.004,661.004,691.004,618.59180,200
Sep 20, 20244,794.004,794.004,654.004,672.004,599.89231,400
Sep 19, 20244,777.004,795.004,648.004,665.004,593.00120,300
Sep 18, 20244,744.004,780.004,683.004,739.004,665.85125,600
Sep 17, 20244,730.004,756.004,660.004,741.004,667.82121,800
Sep 13, 20244,766.004,800.004,699.004,707.004,634.35137,500
Sep 12, 20244,760.004,808.004,727.004,765.004,691.45113,800
Sep 11, 20244,772.004,798.004,683.004,708.004,635.33105,500
Sep 10, 20244,790.004,852.004,771.004,810.004,735.76134,200
Sep 9, 20244,589.004,786.004,589.004,780.004,706.22144,400
Sep 6, 20244,598.004,698.004,580.004,657.004,585.12156,300
Sep 5, 20244,530.004,580.004,509.004,566.004,495.5283,200
Sep 4, 20244,491.004,562.004,487.004,533.004,463.0379,700
Sep 3, 20244,508.004,576.004,508.004,561.004,490.6068,700
Sep 2, 20244,561.004,576.004,473.004,522.004,452.2099,700
Aug 30, 20244,564.004,584.004,528.004,546.004,475.83105,100
Aug 29, 20244,518.004,600.004,518.004,589.004,518.1782,800
Aug 28, 20244,520.004,560.004,520.004,550.004,479.7743,900
Aug 27, 20244,523.004,564.004,502.004,539.004,468.9486,500
Aug 26, 20244,461.004,564.004,461.004,523.004,453.19151,400
Aug 23, 20244,390.004,514.004,390.004,498.004,428.57119,000
Aug 22, 20244,336.004,466.004,301.004,374.004,306.49118,500
Aug 21, 20244,339.004,345.004,304.004,335.004,268.0971,700
Aug 20, 20244,377.004,410.004,339.004,378.004,310.43100,300
Aug 19, 20244,421.004,440.004,330.004,358.004,290.73122,400
Aug 16, 20244,550.004,550.004,373.004,448.004,379.34146,300
Aug 15, 20244,500.004,535.004,432.004,458.004,389.1985,400
Aug 14, 20244,464.004,491.004,418.004,481.004,411.8493,200
Aug 13, 20244,451.004,469.004,379.004,450.004,381.31121,700
Aug 9, 20244,427.004,434.004,341.004,410.004,341.93173,500
Aug 8, 20244,346.004,407.004,307.004,335.004,268.09144,000
Aug 7, 20244,320.004,570.004,311.004,416.004,347.84161,200
Aug 6, 20244,422.004,593.004,386.004,452.004,383.28177,900
Aug 5, 20244,217.004,260.003,965.004,002.003,940.23164,000
Aug 2, 20244,566.004,579.004,437.004,443.004,374.42160,900
Aug 1, 20244,641.004,670.004,563.004,636.004,564.44205,000
Jul 31, 20244,523.004,679.004,522.004,663.004,591.03138,800
Jul 30, 20244,582.004,582.004,499.004,510.004,440.39124,900
Jul 29, 20244,528.004,670.004,519.004,577.004,506.35137,900
Jul 26, 20244,424.004,579.004,370.004,516.004,446.29260,900
Jul 25, 20244,662.004,699.004,357.004,389.004,321.26745,200
Jul 24, 20244,500.004,645.004,421.004,478.004,408.88159,700
Jul 23, 20244,585.004,600.004,520.004,545.004,474.8582,100
Jul 22, 20244,577.004,593.004,547.004,551.004,480.7551,700
Jul 19, 20244,576.004,619.004,548.004,612.004,540.8154,600
Jul 18, 20244,583.004,653.004,580.004,595.004,524.0868,800
Jul 17, 20244,650.004,660.004,614.004,625.004,553.6165,200
Jul 16, 20244,620.004,629.004,585.004,614.004,542.7869,100
Jul 12, 20244,582.004,654.004,551.004,608.004,536.8874,300
Jul 11, 20244,630.004,660.004,595.004,610.004,538.84137,400
Jul 10, 20244,591.004,610.004,540.004,579.004,508.3286,600
Jul 9, 20244,550.004,629.004,546.004,610.004,538.84133,500
Jul 8, 20244,497.004,535.004,481.004,523.004,453.1982,500
Jul 5, 20244,581.004,581.004,486.004,497.004,427.5967,400
Jul 4, 20244,550.004,589.004,514.004,581.004,510.2943,200
Jul 3, 20244,550.004,553.004,506.004,547.004,476.8271,000
Jul 2, 20244,500.004,551.004,483.004,547.004,476.8298,700
Jul 1, 20244,500.004,543.004,471.004,497.004,427.59103,500
Jun 28, 20244,433.004,490.004,403.004,474.004,404.94127,700
Jun 27, 2024 60 Dividend
Jun 27, 20244,432.004,442.004,365.004,415.004,346.85147,800
Jun 26, 20244,500.004,501.004,451.004,480.004,351.78143,900
Jun 25, 20244,454.004,501.004,454.004,501.004,372.1896,900
Jun 24, 20244,425.004,488.004,420.004,454.004,326.52104,500
Jun 21, 20244,446.004,469.004,410.004,410.004,283.78102,500
Jun 20, 20244,416.004,469.004,381.004,423.004,296.4169,400
Jun 19, 20244,454.004,506.004,410.004,418.004,291.55127,400
Jun 18, 20244,427.004,464.004,420.004,464.004,336.2352,800
Jun 17, 20244,434.004,449.004,362.004,411.004,284.75151,900
Jun 14, 20244,329.004,439.004,324.004,435.004,308.06143,300
Jun 13, 20244,344.004,376.004,327.004,356.004,231.3370,800
Jun 12, 20244,305.004,361.004,271.004,341.004,216.75136,200
Jun 11, 20244,415.004,415.004,315.004,323.004,199.2799,700
Jun 10, 20244,392.004,415.004,351.004,415.004,288.6455,200
Jun 7, 20244,345.004,408.004,305.004,395.004,269.2190,900
Jun 6, 20244,433.004,433.004,344.004,362.004,237.1591,700
Jun 5, 20244,411.004,437.004,372.004,419.004,292.5278,500
Jun 4, 20244,440.004,513.004,436.004,481.004,352.7588,900
Jun 3, 20244,450.004,497.004,450.004,483.004,354.69100,500
May 31, 20244,431.004,440.004,391.004,430.004,303.21261,800
May 30, 20244,340.004,392.004,312.004,392.004,266.3058,700
May 29, 20244,400.004,429.004,353.004,360.004,235.2166,500
May 28, 20244,449.004,454.004,390.004,390.004,264.3574,900
May 27, 20244,385.004,466.004,356.004,449.004,321.66134,800
May 24, 20244,323.004,398.004,314.004,394.004,268.2489,800
May 23, 20244,339.004,403.004,301.004,350.004,225.5097,700
May 22, 20244,405.004,405.004,262.004,279.004,156.53151,500

Related Tickers

300729.SZ Loctek Ergonomic Technology Corp.
15.23
-1.42%
 
7994.T Okamura Corporation
2,156.00
+1.84%
 
3562.T No.1 Co.,Ltd
1,949.00
+0.36%
 
6448.T Brother Industries, Ltd.
2,392.00
-0.27%
 
7984.T Kokuyo Co., Ltd.
3,049.00
+3.95%
 
7846.T Pilot Corporation
3,913.00
-0.25%