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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,184.8361
CLOSE 3,182.7049

Low

LOW 2,115

High

HIGH 4,070
DATEOPENHIGHLOWCLOSE
01/05/20092,8902,8952,8252,830
01/06/20092,8852,9852,8802,970
01/07/20093,0603,3703,0503,310
01/08/20093,2003,2603,1603,170
01/09/20093,2003,2203,0903,130
01/13/20092,9402,9502,8902,905
01/14/20092,9003,0202,8852,945
01/15/20092,8002,8352,7502,770
01/16/20092,8152,8502,7752,820
01/19/20092,8452,8602,7902,805
01/20/20092,7652,7952,7202,785
01/21/20092,7202,7802,7102,725
01/22/20092,7602,7802,6202,680
01/23/20092,6102,6152,5252,540
01/26/20092,5302,5602,4352,455
01/27/20092,5102,6102,4702,580
01/28/20092,5652,6452,5252,590
01/29/20092,7102,7552,6002,640
01/30/20092,5602,5752,4352,475
02/02/20092,4202,4202,3202,355
02/03/20092,3552,5152,3452,410
02/04/20092,4402,5352,4252,520
02/05/20092,4802,5202,4102,440
02/06/20092,5502,5902,5152,560
02/09/20092,6402,6902,5652,565
02/10/20092,6502,6502,5652,575
02/12/20092,4752,5052,3952,405
02/13/20092,4452,5052,4052,445
02/16/20092,4052,4302,3902,415
02/17/20092,3952,4002,3502,365
02/18/20092,3052,3502,2852,315
02/19/20092,3402,3902,2952,320
02/20/20092,3252,3452,2702,295
02/23/20092,2502,3802,2302,360
02/24/20092,2602,3552,2552,355
02/25/20092,4402,5352,4202,505
02/26/20092,5252,5652,4402,450
02/27/20092,4852,5502,4602,540
03/02/20092,4202,4752,3902,415
03/03/20092,3452,3602,2952,330
03/04/20092,2602,3352,2552,325
03/05/20092,3452,3502,2352,235
03/06/20092,2102,2202,1652,190
03/09/20092,1702,2102,1152,160
03/10/20092,1202,1802,1152,135
03/11/20092,2452,3202,2302,275
03/12/20092,2752,3202,2252,280
03/13/20092,4002,4952,3852,475
03/16/20092,5502,6252,5402,595
03/17/20092,6002,6852,5702,675
03/18/20092,7002,7152,6502,650
03/19/20092,7002,7252,6702,685
03/23/20092,6452,7852,6102,760
03/24/20092,8952,9152,8502,880
03/25/20092,8902,9002,8502,865
03/26/20092,9052,9902,8752,965
03/27/20093,0503,1502,9953,020
03/30/20092,9702,9952,8902,900
03/31/20092,8902,9452,8102,820
04/01/20092,8602,9402,8502,895
04/02/20092,9803,0502,9253,010
04/03/20093,1503,1803,0503,070
04/06/20093,1503,2003,1203,120
04/07/20093,1303,1703,0603,100
04/08/20093,0003,0002,9002,930
04/09/20093,0103,1203,0003,090
04/10/20093,1903,2003,1003,180
04/13/20093,2003,2703,1703,190
04/14/20093,1203,1603,0703,110
04/15/20093,0603,0602,9653,030
04/16/20093,0603,1102,9602,985
04/17/20093,0803,0903,0003,040
04/20/20093,0103,1002,9903,090
04/21/20092,9502,9702,9002,955
04/22/20092,9452,9852,8502,885
04/23/20093,0103,0202,8902,975
04/24/20092,9902,9952,8852,895
04/27/20092,9602,9602,8552,895
04/28/20092,8602,9252,7802,780
04/30/20092,9202,9852,9052,950
05/01/20093,0003,1802,9853,130
05/07/20093,3803,4003,3403,390
05/08/20093,4103,4503,3503,410
05/11/20093,4403,4603,2703,350
05/12/20093,3503,4303,3103,370
05/13/20093,3503,3803,2903,310
05/14/20093,2103,2303,1403,150
05/15/20093,2003,3403,1903,310
05/18/20093,1903,2003,1103,150
05/19/20093,3203,3503,2803,290
05/20/20093,3603,3603,2603,310
05/21/20093,2603,2703,1803,230
05/22/20093,1303,2103,1303,170
05/25/20093,1703,2403,1703,220
05/26/20093,2403,2403,1503,170
05/27/20093,2103,2303,1703,170
05/28/20093,1203,2103,1103,190
05/29/20093,2103,2103,1103,150
06/01/20093,1203,1503,0803,150
06/02/20093,2203,2403,1803,180
06/03/20093,1803,2103,1603,160
06/04/20093,1603,1803,1003,120
06/05/20093,1703,2603,1503,250
06/08/20093,3403,4103,3203,360
06/09/20093,3003,3703,2803,350
06/10/20093,3903,3903,3303,370
06/11/20093,3803,3903,3403,370
06/12/20093,4203,4403,3603,400
06/15/20093,3703,3803,2903,320
06/16/20093,3203,3203,2003,230
06/17/20093,2003,2503,1703,200
06/18/20093,1703,1803,1003,100
06/19/20093,1503,2303,1403,230
06/22/20093,2103,2603,1903,210
06/23/20093,1203,1403,1003,120
06/24/20093,1403,2203,1403,200
06/25/20093,1603,3003,1603,270
06/26/20093,2603,2703,2003,240
06/29/20093,1903,2603,1503,160
06/30/20093,2103,2103,1303,160
07/01/20093,1303,1803,1203,130
07/02/20093,1403,1503,0503,070
07/03/20093,0203,0902,9903,090
07/06/20093,0903,1303,0603,080
07/07/20093,0603,0703,0203,030
07/08/20093,0003,0102,9652,985
07/09/20092,9052,9552,9002,940
07/10/20092,9853,0102,9352,945
07/13/20092,9303,0202,9202,920
07/14/20093,0003,0402,9753,020
07/15/20093,0703,0803,0003,030
07/16/20093,1303,1403,0703,080
07/17/20093,0903,1103,0603,090
07/21/20093,1703,2003,1303,200
07/22/20093,1503,1803,1303,150
07/23/20093,1603,2003,1203,160
07/24/20093,2303,3203,2103,300
07/27/20093,3403,4103,3003,380
07/28/20093,3703,4003,3303,370
07/29/20093,3503,4403,3403,400
07/30/20093,4003,4403,3803,410
07/31/20093,4603,5403,4603,530
08/03/20093,5103,5203,4503,470
08/04/20093,5203,5303,4403,450
08/05/20093,4603,4603,3903,400
08/06/20093,3503,4403,3503,390
08/07/20093,3603,4103,3103,410
08/10/20093,5003,5203,4603,480
08/11/20093,4603,5103,4603,480
08/12/20093,4503,4603,4203,420
08/13/20093,4403,4503,4103,410
08/14/20093,4403,4503,4003,410
08/17/20093,3503,3603,2903,290
08/18/20093,2503,3603,2503,360
08/19/20093,4403,4703,3803,400
08/20/20093,4303,5503,4203,540
08/21/20093,5303,5303,4703,500
08/24/20093,6403,7203,6203,720
08/25/20093,6803,7303,6503,680
08/26/20093,6903,7003,6503,700
08/27/20093,6603,6703,6003,620
08/28/20093,6703,7003,6603,690
08/31/20093,6603,7103,5603,570
09/01/20093,5203,6203,5203,600
09/02/20093,5003,5203,4603,500
09/03/20093,4803,5003,4403,450
09/04/20093,4903,5303,4603,470
09/07/20093,5503,5803,5303,550
09/08/20093,5703,5903,5603,590
09/09/20093,5303,5403,4603,490
09/10/20093,5503,6103,5403,580
09/11/20093,6303,6803,5703,570
09/14/20093,5003,5103,4403,450
09/15/20093,5203,5903,5103,550
09/16/20093,6703,7503,6703,700
09/17/20093,7203,7403,6403,680
09/18/20093,7203,7303,6603,680
09/21/20093,6803,6803,6803,680
09/24/20093,6403,7403,6203,730
09/25/20093,6503,7003,6403,670
09/28/20093,6103,6203,5503,590
09/29/20093,6103,6503,5603,640
09/30/20093,6703,6803,5903,630
10/01/20093,5503,5803,5103,530
10/02/20093,4503,4703,4203,430
10/05/20093,4503,4803,3903,390
10/06/20093,4403,4503,3403,360
10/07/20093,4103,4303,3603,370
10/08/20093,3903,4103,3703,390
10/09/20093,4003,4803,3603,450
10/13/20093,4703,5503,4303,500
10/14/20093,5303,5303,4303,460
10/15/20093,5203,5603,5003,520
10/16/20093,5303,5603,5103,550
10/19/20093,5303,5703,5003,540
10/20/20093,5803,6203,5703,610
10/21/20093,6003,6303,5803,600
10/22/20093,5803,6503,5503,650
10/23/20093,6303,6603,6003,620
10/26/20093,6503,7003,6403,650
10/27/20093,6003,6303,5703,580
10/28/20093,4503,4803,4203,460
10/29/20093,4103,5103,4003,470
10/30/20093,5503,5603,5003,530
11/02/20093,4003,4303,3803,420
11/04/20093,4503,4503,3903,400
11/05/20093,3603,3903,3203,350
11/06/20093,4003,4803,3903,410
11/09/20093,3703,4103,3503,380
11/10/20093,4003,4503,4003,410
11/11/20093,4203,4603,4103,430
11/12/20093,4503,4503,3803,410
11/13/20093,4103,4503,3903,420
11/16/20093,4103,4403,3403,370
11/17/20093,4403,4803,4303,470
11/18/20093,4503,5003,4503,460
11/19/20093,4403,4503,3303,350
11/20/20093,3403,4103,3303,400
11/24/20093,4103,4103,3603,360
11/25/20093,3303,3703,3303,360
11/26/20093,3203,3503,2903,290
11/27/20093,2003,2403,1803,200
11/30/20093,2803,3303,2603,330
12/01/20093,2503,4103,2303,400
12/02/20093,3703,3903,3203,350
12/03/20093,4703,5403,4303,530
12/04/20093,6103,6603,5803,630
12/07/20093,7003,7803,6703,750
12/08/20093,7303,7303,6903,710
12/09/20093,6403,6703,6303,650
12/10/20093,6903,7503,6703,710
12/11/20093,7603,7703,6603,750
12/14/20093,7903,8003,7103,760
12/15/20093,7103,7403,6903,730
12/16/20093,7603,7803,7203,740
12/17/20093,7503,7803,7403,740
12/18/20093,7503,7603,7003,740
12/21/20093,7503,7603,7203,720
12/22/20093,7603,8003,7403,790
12/24/20093,9304,0703,9204,020
12/25/20093,9803,9903,9203,950
12/28/20093,9503,9903,9203,960
12/29/20093,9303,9503,8903,910
12/30/20093,9403,9703,9103,910