OTC Markets OTCPK - Delayed Quote USD

Canon Inc. (CAJPY)

30.00

+0.24

+(0.81%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	29.95	30.00	29.91	30.00	30.00	32,600
Jun 5, 2025	28.92	29.89	28.92	29.76	29.76	74,300
Jun 4, 2025	29.72	29.85	29.71	29.79	29.79	86,900
Jun 3, 2025	29.85	30.17	29.76	29.94	29.94	206,000
Jun 2, 2025	29.14	30.40	29.14	30.35	30.35	70,800
May 30, 2025	30.51	30.65	30.42	30.57	30.57	38,700
May 29, 2025	30.99	30.99	30.32	30.43	30.43	54,200
May 28, 2025	29.85	30.33	29.85	30.19	30.19	32,400
May 27, 2025	30.25	30.63	30.25	30.49	30.49	54,200
May 23, 2025	29.21	30.49	29.21	30.41	30.41	37,200
May 22, 2025	30.07	30.49	30.07	30.37	30.37	31,200
May 21, 2025	30.74	30.95	30.56	30.64	30.64	29,800
May 20, 2025	29.79	30.98	29.79	30.85	30.85	67,500
May 19, 2025	29.97	30.99	29.97	30.99	30.99	49,200
May 16, 2025	30.71	31.14	30.71	31.13	31.13	25,200
May 15, 2025	31.62	31.88	31.42	31.45	31.45	95,600
May 14, 2025	32.08	32.08	31.84	31.88	31.88	30,300
May 13, 2025	32.16	32.28	32.11	32.21	32.21	81,600
May 12, 2025	32.14	32.28	32.13	32.28	32.28	50,300
May 9, 2025	32.00	32.07	31.69	31.90	31.90	29,500
May 8, 2025	31.51	31.58	31.40	31.40	31.40	45,100
May 7, 2025	31.46	31.67	31.38	31.47	31.47	38,500
May 6, 2025	30.43	31.65	30.43	31.53	31.53	32,200
May 5, 2025	31.61	31.86	30.80	31.58	31.58	33,900
May 2, 2025	31.77	31.99	31.36	31.44	31.44	41,400
May 1, 2025	31.21	31.21	30.75	30.75	30.75	60,400
Apr 30, 2025	31.00	31.00	29.73	30.72	30.72	36,900
Apr 29, 2025	30.90	31.07	30.84	31.02	31.02	43,900
Apr 28, 2025	29.48	31.00	29.48	30.87	30.87	75,900
Apr 25, 2025	29.20	30.36	29.20	30.16	30.16	63,200
Apr 24, 2025	29.32	30.06	29.32	29.50	29.50	78,500
Apr 23, 2025	30.30	30.30	29.93	30.00	30.00	57,600
Apr 22, 2025	29.26	30.08	29.26	29.76	29.76	108,500
Apr 21, 2025	29.36	29.45	29.14	29.30	29.30	51,100
Apr 17, 2025	30.02	30.15	29.96	29.96	29.96	62,800
Apr 16, 2025	28.57	29.92	28.57	29.70	29.70	61,600
Apr 15, 2025	29.52	30.32	29.52	30.13	30.13	142,800
Apr 14, 2025	29.60	30.00	29.57	29.77	29.77	144,600
Apr 11, 2025	29.02	29.59	28.90	29.59	29.59	183,000
Apr 10, 2025	29.50	29.94	28.60	28.78	28.78	135,900
Apr 9, 2025	26.68	29.41	26.68	29.28	29.28	307,100
Apr 8, 2025	29.41	29.41	27.64	27.90	27.90	226,800
Apr 7, 2025	28.45	28.90	27.00	27.71	27.71	159,800
Apr 4, 2025	28.40	28.74	28.19	28.60	28.60	57,600
Apr 3, 2025	30.30	30.58	29.66	29.70	29.70	122,200
Apr 2, 2025	32.55	32.55	31.00	31.28	31.28	39,500
Apr 1, 2025	31.21	31.40	31.15	31.22	31.22	58,600
Mar 31, 2025	30.99	31.25	30.99	31.18	31.18	80,600
Mar 28, 2025	31.76	32.00	31.54	31.59	31.59	55,300
Mar 27, 2025	32.23	32.27	32.05	32.10	32.10	64,000
Mar 26, 2025	32.20	32.26	32.03	32.04	32.04	24,400
Mar 25, 2025	32.07	32.62	32.07	32.50	32.50	39,200
Mar 24, 2025	32.12	32.13	31.98	32.11	32.11	47,700
Mar 21, 2025	32.98	32.98	32.44	32.49	32.49	44,000
Mar 20, 2025	33.11	33.11	32.68	32.85	32.85	25,700
Mar 19, 2025	34.00	34.00	32.86	33.02	33.02	41,800
Mar 18, 2025	33.00	33.00	32.68	32.83	32.83	27,200
Mar 17, 2025	32.97	33.23	32.97	33.20	33.20	53,000
Mar 14, 2025	33.49	33.49	32.95	33.12	33.12	38,500
Mar 13, 2025	32.61	32.89	32.61	32.87	32.87	47,200
Mar 12, 2025	32.13	32.25	32.00	32.25	32.25	36,700
Mar 11, 2025	32.31	32.40	32.16	32.31	32.31	46,000
Mar 10, 2025	32.15	32.44	32.11	32.21	32.21	22,800
Mar 7, 2025	34.64	34.64	33.28	33.61	33.61	35,500
Mar 6, 2025	34.61	34.61	34.29	34.29	34.29	32,300
Mar 5, 2025	34.48	34.48	34.10	34.35	34.35	46,500
Mar 4, 2025	33.85	34.36	33.09	34.10	34.10	181,000
Mar 3, 2025	33.50	34.69	33.45	34.35	34.35	55,400
Feb 28, 2025	32.36	33.88	32.36	33.88	33.88	49,700
Feb 27, 2025	34.23	34.27	33.90	33.90	33.90	17,600
Feb 26, 2025	33.82	34.47	33.82	34.35	34.35	25,900
Feb 25, 2025	34.13	34.50	34.13	34.43	34.43	50,300
Feb 24, 2025	33.89	34.08	33.80	33.91	33.91	99,500
Feb 21, 2025	34.26	34.26	34.00	34.06	34.06	21,700
Feb 20, 2025	33.98	34.16	33.97	34.16	34.16	89,700
Feb 19, 2025	33.80	34.12	33.80	34.08	34.08	82,300
Feb 18, 2025	33.35	34.07	33.35	33.96	33.96	230,200
Feb 14, 2025	33.75	34.06	33.46	34.00	34.00	31,600
Feb 13, 2025	33.12	33.75	33.12	33.73	33.73	34,700
Feb 12, 2025	31.40	32.64	31.40	32.58	32.58	39,300
Feb 11, 2025	31.78	31.84	31.71	31.72	31.72	32,600
Feb 10, 2025	31.00	32.09	31.00	31.80	31.80	39,300
Feb 7, 2025	31.00	31.49	31.00	31.32	31.32	68,400
Feb 6, 2025	32.17	32.41	32.03	32.21	32.21	30,900
Feb 5, 2025	32.33	32.72	32.17	32.63	32.63	77,100
Feb 4, 2025	32.10	32.97	32.10	32.89	32.89	36,400
Feb 3, 2025	32.58	32.58	31.83	31.84	31.84	38,800
Jan 31, 2025	33.30	33.30	32.21	32.25	32.25	22,600
Jan 30, 2025	33.43	33.70	33.43	33.70	33.70	39,800
Jan 29, 2025	31.92	32.00	31.84	31.86	31.86	21,000
Jan 28, 2025	31.75	32.03	31.55	32.03	32.03	57,900
Jan 27, 2025	33.03	33.03	31.70	31.70	31.70	54,800
Jan 24, 2025	30.94	32.08	30.94	32.00	32.00	44,900
Jan 23, 2025	31.00	31.66	31.00	31.59	31.59	30,800
Jan 22, 2025	30.85	31.46	30.85	31.32	31.32	58,500
Jan 21, 2025	31.57	31.68	31.50	31.61	31.61	59,900
Jan 17, 2025	32.29	32.29	31.43	31.45	31.45	19,300
Jan 16, 2025	31.56	31.68	31.47	31.52	31.52	24,900
Jan 15, 2025	31.53	31.60	31.40	31.57	31.57	41,000
Jan 14, 2025	32.23	32.23	31.25	31.34	31.34	50,600
Jan 13, 2025	31.12	31.26	30.07	31.25	31.25	38,300
Jan 10, 2025	30.87	31.56	30.87	31.29	31.29	36,300
Jan 8, 2025	31.76	31.94	31.74	31.94	31.94	41,000
Jan 7, 2025	31.73	32.17	31.73	31.80	31.80	46,400
Jan 6, 2025	32.14	32.20	32.11	32.16	32.16	72,300
Jan 3, 2025	32.98	32.98	32.31	32.56	32.56	79,300
Jan 2, 2025	32.45	32.51	32.25	32.27	32.27	84,900
Dec 31, 2024	33.00	33.00	32.45	32.55	32.55	14,000
Dec 30, 2024	31.93	32.74	31.93	32.55	32.55	41,800
Dec 27, 2024	33.00	33.21	32.13	32.68	32.68	24,800
Dec 26, 2024	31.83	33.01	31.83	32.87	32.87	27,400
Dec 24, 2024	32.46	33.17	32.42	33.14	33.14	12,200
Dec 23, 2024	32.92	33.09	32.73	33.03	33.03	49,800
Dec 20, 2024	32.84	33.23	32.83	32.93	32.93	48,500
Dec 19, 2024	32.13	32.77	32.13	32.58	32.58	33,100
Dec 18, 2024	32.98	32.98	32.15	32.17	32.17	20,400
Dec 17, 2024	33.45	33.45	32.48	32.55	32.55	27,500
Dec 16, 2024	32.76	32.82	32.73	32.79	32.79	27,000
Dec 13, 2024	32.78	32.82	32.69	32.71	32.71	17,900
Dec 12, 2024	32.75	33.26	32.75	33.10	33.10	32,300
Dec 11, 2024	33.06	33.25	33.04	33.10	33.10	38,000
Dec 10, 2024	33.21	33.21	32.81	32.98	32.98	42,300
Dec 9, 2024	33.50	33.50	33.12	33.14	33.14	23,500
Dec 6, 2024	32.89	33.26	32.89	33.21	33.21	51,800
Dec 5, 2024	32.93	32.96	32.84	32.84	32.84	41,400
Dec 4, 2024	32.40	32.54	32.40	32.44	32.44	26,200
Dec 3, 2024	33.12	33.20	33.02	33.09	33.09	43,600
Dec 2, 2024	32.63	32.80	32.63	32.74	32.74	257,900
Nov 29, 2024	32.50	32.69	32.38	32.57	32.57	39,000
Nov 27, 2024	32.67	33.00	32.55	32.55	32.55	18,700
Nov 26, 2024	32.53	32.62	32.31	32.44	32.44	18,200
Nov 25, 2024	32.30	32.87	32.30	32.79	32.79	38,900
Nov 22, 2024	32.70	32.78	32.62	32.75	32.75	20,000
Nov 21, 2024	31.80	32.45	31.80	32.37	32.37	33,400
Nov 20, 2024	32.01	32.11	31.95	32.05	32.05	35,200
Nov 19, 2024	32.39	32.54	32.38	32.41	32.41	37,200
Nov 18, 2024	32.01	33.39	32.01	32.31	32.31	26,300
Nov 15, 2024	32.27	32.33	32.19	32.27	32.27	27,700
Nov 14, 2024	32.21	32.74	32.21	32.62	32.62	19,700
Nov 13, 2024	31.11	32.07	31.11	32.03	32.03	19,300
Nov 12, 2024	32.73	32.88	32.12	32.20	32.20	33,200
Nov 11, 2024	32.71	32.97	32.71	32.96	32.96	25,900
Nov 8, 2024	32.84	32.84	32.73	32.77	32.77	18,700
Nov 7, 2024	31.70	33.23	31.69	33.21	33.21	21,000
Nov 6, 2024	32.58	32.73	32.46	32.73	32.73	16,900
Nov 5, 2024	32.31	33.03	32.31	32.93	32.93	37,600
Nov 4, 2024	32.11	32.60	32.11	32.31	32.31	57,500
Nov 1, 2024	31.05	32.44	31.05	32.38	32.38	21,200
Oct 31, 2024	33.65	33.65	32.06	32.19	32.19	24,600
Oct 30, 2024	33.02	33.37	33.02	33.12	33.12	56,500
Oct 29, 2024	34.31	34.31	32.98	33.05	33.05	26,000
Oct 28, 2024	32.04	33.22	32.04	32.87	32.87	35,400
Oct 25, 2024	32.35	32.82	32.35	32.56	32.56	25,700
Oct 24, 2024	32.55	33.00	32.03	32.29	32.29	23,000
Oct 23, 2024	31.40	32.60	31.40	32.48	32.48	31,900
Oct 22, 2024	33.34	33.34	33.16	33.22	33.22	22,700
Oct 21, 2024	32.20	33.74	32.20	33.33	33.33	24,000
Oct 18, 2024	33.71	33.83	33.71	33.81	33.81	13,500
Oct 17, 2024	33.92	33.95	33.73	33.73	33.73	35,900
Oct 16, 2024	33.87	34.15	33.87	34.08	34.08	20,500
Oct 15, 2024	34.21	34.35	33.70	33.73	33.73	32,600
Oct 14, 2024	32.66	33.99	32.66	33.98	33.98	10,900
Oct 11, 2024	33.88	33.99	33.87	33.99	33.99	30,400
Oct 10, 2024	35.52	35.52	33.99	34.22	34.22	35,800
Oct 9, 2024	33.70	34.00	33.70	34.00	34.00	19,200
Oct 8, 2024	33.60	33.76	33.60	33.70	33.70	39,400
Oct 7, 2024	33.45	33.50	32.72	32.77	32.77	30,500
Oct 4, 2024	32.94	33.20	32.94	33.19	33.19	16,000
Oct 3, 2024	32.64	32.75	32.60	32.71	32.71	42,100
Oct 2, 2024	33.28	33.40	32.60	32.70	32.70	24,900
Oct 1, 2024	32.05	33.17	32.05	32.99	32.99	46,100
Sep 30, 2024	34.00	34.00	32.76	32.90	32.90	19,300
Sep 27, 2024	34.50	34.51	33.15	33.17	33.17	32,100
Sep 26, 2024	34.88	34.88	33.84	34.01	34.01	16,200
Sep 25, 2024	32.13	33.16	32.13	33.05	33.05	24,100
Sep 24, 2024	33.36	33.54	33.27	33.35	33.35	18,300
Sep 23, 2024	33.16	33.34	33.07	33.31	33.31	19,300
Sep 20, 2024	33.12	33.12	32.78	33.12	33.12	52,300
Sep 19, 2024	33.63	33.64	33.32	33.54	33.54	25,500
Sep 18, 2024	32.97	33.20	32.76	32.76	32.76	45,500
Sep 17, 2024	33.61	33.77	33.51	33.68	33.68	27,900
Sep 16, 2024	33.47	33.63	33.46	33.57	33.57	22,200
Sep 13, 2024	33.65	33.92	33.39	33.46	33.46	22,900
Sep 12, 2024	33.98	34.31	33.98	34.31	34.31	27,500
Sep 11, 2024	33.78	34.23	33.64	34.23	34.23	36,600
Sep 10, 2024	32.61	33.88	32.61	33.80	33.80	29,900
Sep 9, 2024	33.15	34.10	32.90	33.87	33.87	42,400
Sep 6, 2024	33.83	33.83	33.14	33.15	33.15	62,000
Sep 5, 2024	34.32	34.32	33.84	34.07	34.07	281,100
Sep 4, 2024	34.64	34.64	34.14	34.32	34.32	43,100
Sep 3, 2024	35.30	35.30	33.65	34.28	34.28	46,500
Aug 30, 2024	34.75	34.97	33.71	34.35	34.35	121,400
Aug 29, 2024	34.25	34.94	33.50	34.53	34.53	97,900
Aug 28, 2024	35.10	35.11	34.36	34.45	34.45	20,600
Aug 27, 2024	34.51	35.17	34.39	34.54	34.54	32,000
Aug 26, 2024	33.65	34.70	33.65	34.47	34.47	41,600
Aug 23, 2024	34.70	35.10	34.45	35.09	35.09	42,600
Aug 22, 2024	33.23	34.59	33.23	34.15	34.15	28,700
Aug 21, 2024	33.91	34.49	33.55	34.36	34.36	65,800
Aug 20, 2024	32.83	32.87	32.71	32.77	32.77	26,800
Aug 19, 2024	32.44	32.86	32.44	32.67	32.67	56,600
Aug 16, 2024	31.00	31.64	31.00	31.55	31.55	35,000
Aug 15, 2024	31.50	32.00	31.50	31.96	31.96	34,200
Aug 14, 2024	31.59	31.66	31.45	31.60	31.60	66,700
Aug 13, 2024	30.90	31.50	30.29	31.49	31.49	59,100
Aug 12, 2024	29.65	31.05	29.65	30.89	30.89	80,400
Aug 9, 2024	29.69	30.94	29.69	30.81	30.81	71,900
Aug 8, 2024	29.75	30.64	29.75	30.54	30.54	67,800
Aug 7, 2024	29.38	30.13	29.38	29.45	29.45	145,000
Aug 6, 2024	27.05	28.25	27.05	28.16	28.16	215,600
Aug 5, 2024	25.91	27.79	25.91	27.70	27.70	84,400
Aug 2, 2024	28.50	28.50	27.28	27.97	27.97	36,700
Aug 1, 2024	29.25	29.25	28.50	28.58	28.58	44,400
Jul 31, 2024	31.00	31.25	30.79	31.08	31.08	93,800
Jul 30, 2024	30.20	30.50	30.20	30.46	30.46	54,100
Jul 29, 2024	30.50	30.95	30.01	30.86	30.86	70,200
Jul 26, 2024	29.41	30.39	29.41	30.39	30.39	42,800
Jul 25, 2024	28.84	29.39	28.84	29.39	29.39	21,400
Jul 24, 2024	28.62	28.80	28.31	28.37	28.37	37,400
Jul 23, 2024	28.28	28.39	28.28	28.34	28.34	18,700
Jul 22, 2024	28.19	28.29	27.46	28.20	28.20	21,600
Jul 19, 2024	28.08	28.65	28.08	28.29	28.29	12,000
Jul 18, 2024	28.54	28.54	28.24	28.32	28.32	26,300
Jul 17, 2024	28.43	28.45	28.35	28.36	28.36	25,800
Jul 16, 2024	27.70	28.39	27.70	28.38	28.38	24,100
Jul 15, 2024	27.49	27.91	27.49	27.78	27.78	17,000
Jul 12, 2024	27.00	27.95	27.00	27.88	27.88	51,800
Jul 11, 2024	28.25	28.50	28.25	28.31	28.31	73,800
Jul 10, 2024	27.31	28.19	27.31	28.18	28.18	70,000
Jul 9, 2024	27.56	28.84	27.56	27.84	27.84	27,400
Jul 8, 2024	27.00	27.69	27.00	27.53	27.53	26,000
Jul 5, 2024	27.75	27.75	27.01	27.20	27.20	25,300
Jul 3, 2024	27.22	27.53	27.22	27.43	27.43	27,200
Jul 2, 2024	27.00	27.53	27.00	27.52	27.52	53,000
Jul 1, 2024	27.25	27.34	27.17	27.17	27.17	41,400
Jun 28, 2024	27.45	27.45	27.01	27.13	27.13	58,600
Jun 27, 2024	27.25	27.57	27.21	27.27	27.27	29,600
Jun 26, 2024	27.56	27.76	27.44	27.52	27.52	32,300
Jun 25, 2024	27.33	27.69	27.33	27.67	27.67	81,600
Jun 24, 2024	26.56	27.68	26.56	27.31	27.31	53,500
Jun 21, 2024	27.55	27.55	27.15	27.16	27.16	65,300
Jun 20, 2024	26.43	27.61	26.43	27.23	27.23	51,800
Jun 18, 2024	27.85	27.99	27.85	27.90	27.90	54,200
Jun 17, 2024	27.80	27.82	27.50	27.75	27.75	41,800
Jun 14, 2024	28.06	28.20	27.21	28.13	28.13	33,200
Jun 13, 2024	28.32	28.32	27.94	28.00	28.00	32,400
Jun 12, 2024	28.91	28.95	28.77	28.80	28.80	20,600
Jun 11, 2024	28.07	29.02	28.07	28.95	28.95	72,900
Jun 10, 2024	28.11	29.09	28.11	29.07	29.07	105,900
Jun 7, 2024	29.89	29.89	29.27	29.31	29.31	20,300

LNVGF Lenovo Group Limited

1.1700

-0.85%

LOGN.SW Logitech International S.A.

70.30

+0.77%

QBTS-WS

CRCT Cricut, Inc.

6.42

-0.93%

CRSR Corsair Gaming, Inc.

9.18

+1.44%

BTCT BTC Digital Ltd.

3.2800

+1.86%

0992.HK LENOVO GROUP

9.130

+0.33%

LOGI Logitech International S.A.

85.25

+1.12%

SNDK Sandisk Corporation

39.15

+0.08%

HPQ HP Inc.

25.18

+1.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canon Inc. (CAJPY)

Related Tickers