Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Canon Inc. logo
7751.T
Canon Inc.
06:30:00
4310 ¥
0.0000 (%0.00)
Previous Close: 4355
Day Low₺4308
Day High₺4392
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7751.T: Canon Inc. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,334.3408
CLOSE 3,333.5155

Low

LOW 2,606.68

High

HIGH 4,140.02
DATEOPENHIGHLOWCLOSE
01/01/20032,9802,9802,9802,980
01/02/20032,9802,9802,9802,980
01/03/20032,9802,9802,9802,980
01/06/20033,066.683,086.683,040.023,064.68
01/07/20033,093.353,153.353,080.023,093.35
01/08/20033,033.353,100.023,033.353,033.35
01/09/20033,006.683,046.682,993.353,006.68
01/10/20033,033.353,053.352,986.683,033.35
01/13/20033,033.333,033.333,033.333,033.33
01/14/20033,066.683,066.683,033.353,066.68
01/15/20033,066.673,066.673,006.673,046.67
01/16/20033,033.353,053.353,000.023,033.35
01/17/20033,020.023,053.353,020.023,020.02
01/20/20032,940.012,980.012,906.682,940.01
01/21/20033,006.683,020.022,913.353,006.68
01/22/20032,926.683,000.022,906.682,926.68
01/23/20032,926.682,960.012,906.682,926.68
01/24/20032,833.352,906.682,826.682,833.35
01/27/20032,760.012,806.682,753.352,760.01
01/28/20032,753.352,786.682,746.682,753.35
01/29/20032,773.332,773.332,706.672,726.67
01/30/20032,806.682,813.352,760.012,806.68
01/31/20032,793.352,833.352,766.682,793.35
02/03/20032,840.012,860.012,786.682,840.01
02/04/20032,780.012,853.352,773.352,780.01
02/05/20032,846.682,860.012,753.352,846.68
02/06/20032,800.012,866.682,800.012,800.01
02/07/20032,813.352,840.012,800.012,813.35
02/10/20032,853.352,866.682,813.352,853.35
02/11/20032,853.332,853.332,853.332,853.33
02/12/20032,906.682,913.352,860.012,906.68
02/13/20032,893.352,926.682,880.012,893.35
02/14/20032,906.682,926.682,893.352,906.68
02/17/20032,833.352,926.682,820.012,833.35
02/18/20032,813.352,860.012,813.352,833.35
02/19/20032,833.352,893.352,826.682,833.35
02/20/20032,873.352,873.352,793.352,873.35
02/21/20032,8802,9002,833.332,846.67
02/24/20032,886.682,920.012,853.352,886.68
02/25/20032,853.332,866.672,806.672,813.33
02/26/20032,786.682,826.682,773.352,786.68
02/27/20032,813.352,833.352,766.682,813.35
02/28/20032,846.682,893.352,820.012,846.68
03/03/20032,860.012,880.012,840.012,860.01
03/04/20032,840.012,860.012,826.682,840.01
03/05/20032,800.012,833.352,800.012,800.01
03/06/20032,746.682,813.352,733.352,746.68
03/07/20032,713.352,753.352,706.682,713.35
03/10/20032,706.672,7402,693.332,713.33
03/11/20032,626.682,733.352,606.682,626.68
03/12/20032,673.352,706.682,640.012,673.35
03/13/20032,660.012,686.682,620.012,660.01
03/14/20032,673.352,673.352,673.352,673.35
03/17/20032,766.682,813.352,753.352,766.68
03/18/20032,880.012,906.682,846.682,880.01
03/19/20032,900.012,900.012,833.352,900.01
03/20/20032,860.012,913.352,853.352,860.01
03/21/20032,900.012,900.012,900.012,900.01
03/24/20033,006.683,020.022,973.353,006.68
03/25/20032,886.682,960.012,880.012,886.68
03/26/20032,940.012,940.012,886.682,940.01
03/27/20032,953.352,960.012,913.352,940.01
03/28/20032,873.352,926.682,873.352,873.35
03/31/20032,760.012,880.012,760.012,760.01
04/01/20032,746.672,806.672,7202,760
04/02/20032,793.332,793.332,746.672,793.33
04/03/20032,853.352,866.682,820.012,853.35
04/04/20032,833.352,873.352,813.352,833.35
04/07/20032,886.682,886.682,813.352,886.68
04/08/20032,840.012,866.682,820.012,840.01
04/09/20032,840.012,866.682,820.012,840.01
04/10/20032,826.682,866.682,826.682,826.68
04/11/20032,753.352,840.012,753.352,753.35
04/14/20032,733.352,753.352,700.012,733.35
04/15/20032,806.682,833.352,766.682,806.68
04/16/20032,833.352,846.682,780.012,833.35
04/17/20032,8002,813.332,773.332,780
04/18/20032,833.332,846.672,813.332,820
04/21/20032,806.672,846.672,7802,840
04/22/20032,833.352,833.352,833.352,833.35
04/23/20032,860.012,860.012,826.682,860.01
04/24/20033,033.353,073.352,960.013,033.35
04/25/20033,080.023,146.682,986.683,080.02
04/28/20033,106.673,173.333,106.673,126.67
04/29/20033,126.673,126.673,126.673,126.67
04/30/20033,213.353,213.353,140.023,213.35
05/01/20033,166.673,2003,1403,153.33
05/02/20033,160.023,233.353,146.683,206.68
05/05/20033,206.673,206.673,206.673,206.67
05/06/20033,240.023,326.683,226.683,326.68
05/07/20033,213.353,213.353,213.353,213.35
05/08/20033,206.683,220.023,173.353,173.35
05/09/20033,200.023,300.023,186.683,300.02
05/12/20033,300.023,306.683,186.683,266.68
05/13/20033,233.353,266.683,166.683,266.68
05/14/20033,166.683,180.023,106.683,120.02
05/15/20033,120.023,133.353,060.023,126.68
05/16/20033,140.023,173.353,060.023,113.35
05/19/20033,126.683,146.683,073.353,140.02
05/20/20033,106.683,153.353,106.683,153.35
05/21/20033,133.333,1603,073.333,093.33
05/22/20033,106.683,146.683,093.353,133.35
05/23/20033,166.673,226.673,1603,206.67
05/26/20033,173.353,206.683,166.683,206.68
05/27/20033,1603,166.673,133.333,160
05/28/20033,2203,246.673,2003,200
05/29/20033,253.333,306.673,246.673,300
05/30/20033,3203,3803,313.333,333.33
06/02/20033,373.333,486.673,373.333,453.33
06/03/20033,480.023,513.353,446.683,473.35
06/04/20033,466.673,493.333,393.333,406.67
06/05/20033,446.683,453.353,346.683,373.35
06/06/20033,413.333,5003,386.673,486.67
06/09/20033,513.333,533.333,473.333,493.33
06/10/20033,413.353,466.683,413.353,433.35
06/11/20033,546.683,660.023,540.023,620.02
06/12/20033,653.353,713.353,653.353,666.69
06/13/20033,666.673,713.333,633.333,680
06/16/20033,6403,686.673,586.673,606.67
06/17/20033,720.023,880.023,713.353,853.35
06/18/20033,833.333,846.673,746.673,766.67
06/19/20033,746.693,793.353,700.023,780.02
06/20/20033,733.333,786.673,713.333,720
06/23/20033,713.333,753.333,666.673,686.67
06/24/20033,620.023,666.693,613.353,633.35
06/25/20033,646.683,693.353,606.683,606.68
06/26/20033,620.023,640.023,580.023,620.02
06/27/20033,666.693,693.353,633.353,686.69
06/30/20033,673.353,700.023,646.683,673.35
07/01/20033,653.353,726.693,646.683,713.35
07/02/20033,800.023,820.023,753.353,800.02
07/03/20034,0004,0003,893.333,986.67
07/04/20033,893.353,926.693,853.353,880.02
07/07/20033,900.024,046.693,880.023,880.02
07/08/20034,066.674,0803,953.333,993.33
07/09/20033,926.693,993.353,846.693,993.35
07/10/20033,866.673,9003,826.673,846.67
07/11/20033,760.023,780.023,693.353,713.35
07/14/20033,7603,786.673,7003,786.67
07/15/20033,853.333,893.333,786.673,806.67
07/16/20033,8203,913.333,793.333,873.33
07/17/20033,780.023,820.023,740.023,760.02
07/18/20033,733.333,766.673,706.673,740
07/21/20033,7403,7403,7403,740
07/22/20033,646.683,680.023,620.023,660.02
07/23/20033,673.333,686.673,633.333,653.33
07/24/20033,693.353,740.023,633.353,673.35
07/25/20033,693.333,733.333,666.673,720
07/28/20033,766.693,780.023,726.693,746.69
07/29/20033,800.023,846.693,780.023,833.35
07/30/20033,8603,866.673,793.333,793.33
07/31/20033,780.023,866.693,753.353,866.69
08/01/20033,926.673,926.673,8403,853.33
08/04/20033,813.333,8203,733.333,740
08/05/20033,7403,7603,7003,720
08/06/20033,726.673,733.333,7003,720
08/07/20033,7203,733.333,7003,713.33
08/08/20033,706.673,713.333,666.673,693.33
08/11/20033,706.673,746.673,7003,746.67
08/12/20033,753.353,760.023,713.353,746.69
08/13/20033,766.693,766.693,740.023,746.69
08/14/20033,733.353,813.353,700.023,746.69
08/15/20033,773.353,813.353,706.693,786.69
08/18/20033,726.693,753.353,693.353,733.35
08/19/20033,793.353,866.693,733.353,733.35
08/20/20033,846.693,866.693,800.023,846.69
08/21/20033,860.023,860.023,820.023,860.02
08/22/20033,840.023,853.353,746.693,853.35
08/25/20033,766.673,786.673,726.673,746.67
08/26/20033,720.023,773.353,693.353,746.69
08/27/20033,726.693,760.023,693.353,733.35
08/28/20033,766.693,786.693,713.353,740.02
08/29/20033,786.673,793.333,713.333,740
09/01/20033,766.693,826.693,740.023,740.02
09/02/20033,866.693,920.023,826.693,826.69
09/03/20033,9003,913.333,826.673,873.33
09/04/20033,8203,8403,746.673,766.67
09/05/20033,8203,8203,733.333,780
09/08/20033,793.333,8603,786.673,853.33
09/09/20033,886.693,986.693,780.023,780.02
09/10/20033,940.023,993.353,926.693,966.69
09/11/20033,866.673,9003,793.333,793.33
09/12/20033,8803,933.333,8203,926.67
09/15/20033,926.673,926.673,926.673,926.67
09/16/20033,966.693,980.023,793.353,793.35
09/17/20034,106.674,1404,066.674,073.33
09/18/20034,006.694,140.023,986.694,073.35
09/19/20034,086.674,126.674,026.674,066.67
09/22/20033,866.694,066.693,720.024,066.69
09/23/20033,753.333,753.333,753.333,753.33
09/24/20033,753.353,833.353,626.683,753.35
09/25/20033,593.353,726.693,553.353,726.69
09/26/20033,533.353,646.683,520.023,573.35
09/29/20033,613.353,660.023,566.683,626.68
09/30/20033,693.333,693.333,613.333,640
10/01/20033,5803,626.673,553.333,593.33
10/02/20033,600.023,613.353,500.023,593.35
10/03/20033,573.333,653.333,573.333,646.67
10/06/20033,766.673,766.673,673.333,726.67
10/07/20033,666.673,706.673,6603,706.67
10/08/20033,573.333,613.333,473.333,486.67
10/09/20033,493.353,560.023,400.023,560.02
10/10/20033,580.023,633.353,500.023,500.02
10/13/20033,666.693,713.353,600.023,666.69
10/14/20033,666.693,673.353,626.683,626.68
10/15/20033,660.023,693.353,620.023,660.02
10/16/20033,6603,693.333,6203,660
10/17/20033,666.693,666.693,560.023,660.02
10/20/20033,600.023,680.023,586.683,620.02
10/21/20033,600.023,653.353,600.023,646.68
10/22/20033,626.683,640.023,520.023,526.68
10/23/20033,626.683,686.693,520.023,686.69
10/24/20033,580.023,593.353,473.353,526.68
10/27/20033,520.023,600.023,513.353,553.35
10/28/20033,553.353,600.023,520.023,600.02
10/29/20033,553.353,600.023,480.023,480.02
10/30/20033,573.353,666.693,566.683,600.02
10/31/20033,660.023,693.353,546.683,620.02
11/03/20033,700.023,700.023,600.023,673.35
11/04/20033,700.023,700.023,546.683,546.68
11/05/20033,493.353,513.353,373.353,373.35
11/06/20033,493.353,673.353,373.353,673.35
11/07/20033,4603,486.673,406.673,453.33
11/10/20033,480.023,480.023,373.353,380.02
11/11/20033,420.023,466.683,373.353,466.68
11/12/20033,400.023,400.023,220.023,393.35
11/13/20033,3603,446.673,353.333,406.67
11/14/20033,4003,433.333,333.333,353.33
11/17/20033,260.023,280.023,180.023,273.35
11/18/20033,2603,2803,1803,273.33
11/19/20033,120.023,120.023,120.023,120.02
11/20/20033,233.333,293.333,173.333,273.33
11/21/20033,266.673,333.333,266.673,280
11/24/20033,2803,2803,2803,280
11/25/20033,413.333,413.333,293.333,293.33
11/26/20033,306.673,3803,306.673,360
11/27/20033,366.673,366.673,313.333,326.67
11/28/20033,353.333,3803,346.673,373.33
12/01/20033,3603,466.673,326.673,453.33
12/02/20033,453.353,466.683,400.023,420.02
12/03/20033,420.023,446.683,360.023,366.68
12/04/20033,453.353,466.683,426.683,453.35
12/05/20033,393.353,413.353,373.353,373.35
12/08/20033,320.023,346.683,260.023,293.35
12/09/20033,133.353,240.023,133.353,226.68
12/10/20033,126.683,133.353,100.023,126.68
12/11/20033,173.353,240.023,173.353,200.02
12/12/20033,266.683,293.353,220.023,240.02
12/15/20033,300.023,346.683,300.023,333.35
12/16/20033,233.353,280.023,220.023,233.35
12/17/20033,153.353,166.683,120.023,133.35
12/18/20033,113.353,153.353,113.353,153.35
12/19/20033,193.353,220.023,193.353,200.02
12/22/20033,300.023,306.683,280.023,293.35
12/23/20033,293.333,293.333,293.333,293.33
12/24/20033,266.683,273.353,226.683,266.68
12/25/20033,246.683,246.683,226.683,226.68
12/26/20033,226.683,253.353,226.683,253.35
12/29/20033,280.023,286.683,213.353,226.68
12/30/20033,306.683,326.683,286.683,326.68
12/31/20033,326.673,326.673,326.673,326.67