7751.T
Canon Inc.
06:30:00
4310 ¥
0.0000 (%0.00)
Previous Close: 4355
Day Low₺4308
Day High₺4392
7751.T: Canon Inc. Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,313.5102
CLOSE 3,307.2735
Low
LOW 2,913
High
HIGH 4,115
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 3,475 | 3,475 | 3,405 | 3,420 |
| 01/07/2013 | 3,445 | 3,445 | 3,310 | 3,330 |
| 01/08/2013 | 3,340 | 3,395 | 3,285 | 3,325 |
| 01/09/2013 | 3,240 | 3,300 | 3,230 | 3,285 |
| 01/10/2013 | 3,300 | 3,310 | 3,255 | 3,295 |
| 01/11/2013 | 3,350 | 3,380 | 3,310 | 3,370 |
| 01/15/2013 | 3,420 | 3,435 | 3,370 | 3,390 |
| 01/16/2013 | 3,270 | 3,335 | 3,250 | 3,250 |
| 01/17/2013 | 3,270 | 3,290 | 3,210 | 3,255 |
| 01/18/2013 | 3,375 | 3,380 | 3,325 | 3,350 |
| 01/21/2013 | 3,390 | 3,390 | 3,310 | 3,330 |
| 01/22/2013 | 3,330 | 3,335 | 3,225 | 3,275 |
| 01/23/2013 | 3,225 | 3,305 | 3,185 | 3,275 |
| 01/24/2013 | 3,250 | 3,305 | 3,235 | 3,300 |
| 01/25/2013 | 3,360 | 3,360 | 3,315 | 3,350 |
| 01/28/2013 | 3,360 | 3,365 | 3,320 | 3,330 |
| 01/29/2013 | 3,315 | 3,330 | 3,285 | 3,290 |
| 01/30/2013 | 3,345 | 3,385 | 3,305 | 3,385 |
| 01/31/2013 | 3,430 | 3,440 | 3,320 | 3,365 |
| 02/01/2013 | 3,365 | 3,375 | 3,300 | 3,320 |
| 02/04/2013 | 3,320 | 3,335 | 3,280 | 3,315 |
| 02/05/2013 | 3,280 | 3,335 | 3,270 | 3,320 |
| 02/06/2013 | 3,360 | 3,440 | 3,355 | 3,415 |
| 02/07/2013 | 3,355 | 3,375 | 3,310 | 3,310 |
| 02/08/2013 | 3,270 | 3,305 | 3,220 | 3,235 |
| 02/12/2013 | 3,300 | 3,345 | 3,275 | 3,305 |
| 02/13/2013 | 3,300 | 3,300 | 3,240 | 3,260 |
| 02/14/2013 | 3,310 | 3,330 | 3,260 | 3,315 |
| 02/15/2013 | 3,275 | 3,305 | 3,240 | 3,265 |
| 02/18/2013 | 3,320 | 3,325 | 3,295 | 3,310 |
| 02/19/2013 | 3,280 | 3,325 | 3,265 | 3,295 |
| 02/20/2013 | 3,350 | 3,390 | 3,345 | 3,345 |
| 02/21/2013 | 3,345 | 3,360 | 3,300 | 3,305 |
| 02/22/2013 | 3,350 | 3,355 | 3,295 | 3,315 |
| 02/25/2013 | 3,365 | 3,390 | 3,340 | 3,375 |
| 02/26/2013 | 3,340 | 3,365 | 3,320 | 3,325 |
| 02/27/2013 | 3,300 | 3,305 | 3,235 | 3,235 |
| 02/28/2013 | 3,295 | 3,370 | 3,290 | 3,365 |
| 03/01/2013 | 3,345 | 3,380 | 3,340 | 3,375 |
| 03/04/2013 | 3,395 | 3,410 | 3,345 | 3,350 |
| 03/05/2013 | 3,355 | 3,395 | 3,330 | 3,345 |
| 03/06/2013 | 3,400 | 3,400 | 3,360 | 3,370 |
| 03/07/2013 | 3,400 | 3,400 | 3,355 | 3,365 |
| 03/08/2013 | 3,375 | 3,410 | 3,370 | 3,385 |
| 03/11/2013 | 3,420 | 3,605 | 3,395 | 3,505 |
| 03/12/2013 | 3,565 | 3,670 | 3,535 | 3,550 |
| 03/13/2013 | 3,500 | 3,525 | 3,450 | 3,450 |
| 03/14/2013 | 3,480 | 3,495 | 3,435 | 3,470 |
| 03/15/2013 | 3,490 | 3,525 | 3,460 | 3,460 |
| 03/18/2013 | 3,420 | 3,425 | 3,375 | 3,385 |
| 03/19/2013 | 3,430 | 3,510 | 3,420 | 3,490 |
| 03/21/2013 | 3,575 | 3,600 | 3,535 | 3,535 |
| 03/22/2013 | 3,535 | 3,540 | 3,485 | 3,500 |
| 03/25/2013 | 3,555 | 3,570 | 3,500 | 3,500 |
| 03/26/2013 | 3,500 | 3,525 | 3,485 | 3,495 |
| 03/27/2013 | 3,535 | 3,545 | 3,510 | 3,525 |
| 03/28/2013 | 3,515 | 3,520 | 3,425 | 3,450 |
| 03/29/2013 | 3,480 | 3,480 | 3,395 | 3,400 |
| 04/01/2013 | 3,410 | 3,430 | 3,360 | 3,360 |
| 04/02/2013 | 3,330 | 3,335 | 3,220 | 3,245 |
| 04/03/2013 | 3,290 | 3,295 | 3,220 | 3,270 |
| 04/04/2013 | 3,200 | 3,270 | 3,070 | 3,240 |
| 04/05/2013 | 3,425 | 3,450 | 3,270 | 3,290 |
| 04/08/2013 | 3,360 | 3,410 | 3,355 | 3,405 |
| 04/09/2013 | 3,475 | 3,490 | 3,445 | 3,475 |
| 04/10/2013 | 3,480 | 3,570 | 3,470 | 3,545 |
| 04/11/2013 | 3,600 | 3,725 | 3,595 | 3,695 |
| 04/12/2013 | 3,690 | 3,695 | 3,560 | 3,675 |
| 04/15/2013 | 3,615 | 3,710 | 3,615 | 3,675 |
| 04/16/2013 | 3,605 | 3,650 | 3,560 | 3,610 |
| 04/17/2013 | 3,645 | 3,710 | 3,620 | 3,670 |
| 04/18/2013 | 3,700 | 3,750 | 3,680 | 3,680 |
| 04/19/2013 | 3,720 | 3,740 | 3,665 | 3,715 |
| 04/22/2013 | 3,800 | 3,840 | 3,770 | 3,780 |
| 04/23/2013 | 3,800 | 3,820 | 3,755 | 3,790 |
| 04/24/2013 | 3,835 | 3,840 | 3,790 | 3,840 |
| 04/25/2013 | 3,630 | 3,665 | 3,555 | 3,595 |
| 04/26/2013 | 3,615 | 3,615 | 3,550 | 3,560 |
| 04/30/2013 | 3,550 | 3,555 | 3,480 | 3,495 |
| 05/01/2013 | 3,460 | 3,475 | 3,405 | 3,440 |
| 05/02/2013 | 3,400 | 3,480 | 3,400 | 3,445 |
| 05/07/2013 | 3,535 | 3,535 | 3,485 | 3,485 |
| 05/08/2013 | 3,485 | 3,545 | 3,475 | 3,505 |
| 05/09/2013 | 3,510 | 3,515 | 3,455 | 3,470 |
| 05/10/2013 | 3,590 | 3,590 | 3,525 | 3,555 |
| 05/13/2013 | 3,640 | 3,645 | 3,610 | 3,625 |
| 05/14/2013 | 3,640 | 3,670 | 3,625 | 3,645 |
| 05/15/2013 | 3,695 | 3,770 | 3,680 | 3,740 |
| 05/16/2013 | 3,790 | 3,800 | 3,725 | 3,775 |
| 05/17/2013 | 3,795 | 3,810 | 3,770 | 3,780 |
| 05/20/2013 | 3,805 | 3,820 | 3,785 | 3,805 |
| 05/21/2013 | 3,770 | 3,810 | 3,755 | 3,800 |
| 05/22/2013 | 3,810 | 3,945 | 3,805 | 3,885 |
| 05/23/2013 | 4,000 | 4,115 | 3,710 | 3,735 |
| 05/24/2013 | 3,800 | 3,835 | 3,565 | 3,710 |
| 05/27/2013 | 3,710 | 3,740 | 3,655 | 3,660 |
| 05/28/2013 | 3,630 | 3,745 | 3,610 | 3,695 |
| 05/29/2013 | 3,765 | 3,765 | 3,660 | 3,670 |
| 05/30/2013 | 3,630 | 3,665 | 3,565 | 3,600 |
| 05/31/2013 | 3,610 | 3,625 | 3,510 | 3,530 |
| 06/03/2013 | 3,500 | 3,500 | 3,370 | 3,380 |
| 06/04/2013 | 3,335 | 3,490 | 3,315 | 3,455 |
| 06/05/2013 | 3,400 | 3,440 | 3,300 | 3,305 |
| 06/06/2013 | 3,235 | 3,365 | 3,220 | 3,270 |
| 06/07/2013 | 3,215 | 3,240 | 3,145 | 3,185 |
| 06/10/2013 | 3,280 | 3,295 | 3,240 | 3,285 |
| 06/11/2013 | 3,250 | 3,255 | 3,185 | 3,185 |
| 06/12/2013 | 3,135 | 3,260 | 3,115 | 3,235 |
| 06/13/2013 | 3,170 | 3,180 | 3,100 | 3,125 |
| 06/14/2013 | 3,120 | 3,190 | 3,105 | 3,125 |
| 06/17/2013 | 3,125 | 3,165 | 3,105 | 3,160 |
| 06/18/2013 | 3,170 | 3,205 | 3,135 | 3,175 |
| 06/19/2013 | 3,245 | 3,265 | 3,215 | 3,250 |
| 06/20/2013 | 3,210 | 3,245 | 3,180 | 3,215 |
| 06/21/2013 | 3,150 | 3,290 | 3,140 | 3,270 |
| 06/24/2013 | 3,300 | 3,305 | 3,230 | 3,250 |
| 06/25/2013 | 3,250 | 3,290 | 3,210 | 3,250 |
| 06/26/2013 | 3,200 | 3,230 | 3,170 | 3,185 |
| 06/27/2013 | 3,245 | 3,245 | 3,170 | 3,220 |
| 06/28/2013 | 3,240 | 3,275 | 3,220 | 3,235 |
| 07/01/2013 | 3,260 | 3,260 | 3,180 | 3,240 |
| 07/02/2013 | 3,260 | 3,360 | 3,260 | 3,360 |
| 07/03/2013 | 3,370 | 3,380 | 3,330 | 3,355 |
| 07/04/2013 | 3,320 | 3,355 | 3,315 | 3,320 |
| 07/05/2013 | 3,340 | 3,385 | 3,335 | 3,375 |
| 07/08/2013 | 3,385 | 3,400 | 3,325 | 3,330 |
| 07/09/2013 | 3,380 | 3,380 | 3,325 | 3,380 |
| 07/10/2013 | 3,360 | 3,385 | 3,350 | 3,380 |
| 07/11/2013 | 3,340 | 3,365 | 3,290 | 3,330 |
| 07/12/2013 | 3,350 | 3,375 | 3,330 | 3,370 |
| 07/16/2013 | 3,420 | 3,480 | 3,410 | 3,460 |
| 07/17/2013 | 3,435 | 3,440 | 3,375 | 3,410 |
| 07/18/2013 | 3,415 | 3,420 | 3,390 | 3,420 |
| 07/19/2013 | 3,430 | 3,445 | 3,350 | 3,385 |
| 07/22/2013 | 3,420 | 3,420 | 3,360 | 3,380 |
| 07/23/2013 | 3,380 | 3,435 | 3,375 | 3,420 |
| 07/24/2013 | 3,410 | 3,440 | 3,400 | 3,430 |
| 07/25/2013 | 3,200 | 3,265 | 3,190 | 3,245 |
| 07/26/2013 | 3,200 | 3,215 | 3,165 | 3,165 |
| 07/29/2013 | 3,120 | 3,135 | 3,090 | 3,100 |
| 07/30/2013 | 3,075 | 3,080 | 3,005 | 3,035 |
| 07/31/2013 | 3,040 | 3,090 | 3,020 | 3,025 |
| 08/01/2013 | 3,050 | 3,110 | 3,035 | 3,095 |
| 08/02/2013 | 3,150 | 3,160 | 3,125 | 3,155 |
| 08/05/2013 | 3,180 | 3,195 | 3,135 | 3,175 |
| 08/06/2013 | 3,175 | 3,210 | 3,150 | 3,210 |
| 08/07/2013 | 3,140 | 3,175 | 3,125 | 3,130 |
| 08/08/2013 | 3,110 | 3,190 | 3,105 | 3,135 |
| 08/09/2013 | 3,120 | 3,125 | 3,040 | 3,065 |
| 08/12/2013 | 3,050 | 3,135 | 3,040 | 3,130 |
| 08/13/2013 | 3,135 | 3,200 | 3,120 | 3,190 |
| 08/14/2013 | 3,160 | 3,165 | 3,125 | 3,145 |
| 08/15/2013 | 3,115 | 3,150 | 3,110 | 3,115 |
| 08/16/2013 | 3,095 | 3,110 | 3,060 | 3,070 |
| 08/19/2013 | 3,070 | 3,080 | 3,045 | 3,060 |
| 08/20/2013 | 3,040 | 3,045 | 3,005 | 3,010 |
| 08/21/2013 | 3,010 | 3,035 | 3,005 | 3,025 |
| 08/22/2013 | 3,010 | 3,015 | 2,966 | 2,988 |
| 08/23/2013 | 3,025 | 3,035 | 3,000 | 3,020 |
| 08/26/2013 | 3,025 | 3,030 | 3,000 | 3,010 |
| 08/27/2013 | 3,010 | 3,030 | 3,000 | 3,000 |
| 08/28/2013 | 2,970 | 2,973 | 2,942 | 2,957 |
| 08/29/2013 | 2,956 | 2,968 | 2,929 | 2,949 |
| 08/30/2013 | 3,015 | 3,025 | 2,948 | 2,948 |
| 09/02/2013 | 2,941 | 2,966 | 2,913 | 2,935 |
| 09/03/2013 | 2,973 | 3,035 | 2,958 | 3,030 |
| 09/04/2013 | 3,140 | 3,165 | 3,125 | 3,145 |
| 09/05/2013 | 3,145 | 3,155 | 3,105 | 3,115 |
| 09/06/2013 | 3,115 | 3,120 | 3,095 | 3,100 |
| 09/09/2013 | 3,160 | 3,165 | 3,135 | 3,150 |
| 09/10/2013 | 3,160 | 3,190 | 3,155 | 3,180 |
| 09/11/2013 | 3,195 | 3,215 | 3,150 | 3,165 |
| 09/12/2013 | 3,145 | 3,195 | 3,145 | 3,185 |
| 09/13/2013 | 3,175 | 3,210 | 3,170 | 3,200 |
| 09/17/2013 | 3,215 | 3,260 | 3,205 | 3,230 |
| 09/18/2013 | 3,240 | 3,260 | 3,185 | 3,195 |
| 09/19/2013 | 3,205 | 3,210 | 3,135 | 3,175 |
| 09/20/2013 | 3,180 | 3,225 | 3,170 | 3,220 |
| 09/24/2013 | 3,180 | 3,205 | 3,145 | 3,155 |
| 09/25/2013 | 3,150 | 3,165 | 3,110 | 3,130 |
| 09/26/2013 | 3,170 | 3,175 | 3,120 | 3,175 |
| 09/27/2013 | 3,175 | 3,180 | 3,160 | 3,170 |
| 09/30/2013 | 3,130 | 3,160 | 3,125 | 3,130 |
| 10/01/2013 | 3,125 | 3,140 | 3,110 | 3,115 |
| 10/02/2013 | 3,120 | 3,130 | 3,035 | 3,055 |
| 10/03/2013 | 3,065 | 3,145 | 3,060 | 3,115 |
| 10/04/2013 | 3,070 | 3,125 | 3,070 | 3,105 |
| 10/07/2013 | 3,110 | 3,115 | 3,080 | 3,100 |
| 10/08/2013 | 3,070 | 3,080 | 3,055 | 3,075 |
| 10/09/2013 | 3,055 | 3,110 | 3,050 | 3,105 |
| 10/10/2013 | 3,115 | 3,150 | 3,100 | 3,125 |
| 10/11/2013 | 3,110 | 3,160 | 3,095 | 3,115 |
| 10/15/2013 | 3,150 | 3,175 | 3,110 | 3,115 |
| 10/16/2013 | 3,120 | 3,135 | 3,095 | 3,110 |
| 10/17/2013 | 3,150 | 3,155 | 3,095 | 3,120 |
| 10/18/2013 | 3,125 | 3,140 | 3,110 | 3,140 |
| 10/21/2013 | 3,140 | 3,195 | 3,140 | 3,185 |
| 10/22/2013 | 3,195 | 3,220 | 3,185 | 3,205 |
| 10/23/2013 | 3,205 | 3,210 | 3,130 | 3,135 |
| 10/24/2013 | 3,120 | 3,135 | 3,110 | 3,130 |
| 10/25/2013 | 3,105 | 3,120 | 3,080 | 3,080 |
| 10/28/2013 | 3,120 | 3,170 | 3,110 | 3,150 |
| 10/29/2013 | 3,155 | 3,165 | 3,110 | 3,120 |
| 10/30/2013 | 3,125 | 3,140 | 3,115 | 3,120 |
| 10/31/2013 | 3,120 | 3,130 | 3,085 | 3,090 |
| 11/01/2013 | 3,095 | 3,110 | 3,070 | 3,080 |
| 11/05/2013 | 3,105 | 3,110 | 3,060 | 3,065 |
| 11/06/2013 | 3,065 | 3,120 | 3,065 | 3,090 |
| 11/07/2013 | 3,110 | 3,115 | 3,085 | 3,095 |
| 11/08/2013 | 3,060 | 3,085 | 3,060 | 3,085 |
| 11/11/2013 | 3,110 | 3,125 | 3,090 | 3,100 |
| 11/12/2013 | 3,115 | 3,155 | 3,110 | 3,145 |
| 11/13/2013 | 3,115 | 3,155 | 3,115 | 3,140 |
| 11/14/2013 | 3,150 | 3,195 | 3,145 | 3,170 |
| 11/15/2013 | 3,200 | 3,240 | 3,195 | 3,230 |
| 11/18/2013 | 3,250 | 3,250 | 3,210 | 3,230 |
| 11/19/2013 | 3,225 | 3,240 | 3,210 | 3,235 |
| 11/20/2013 | 3,240 | 3,245 | 3,205 | 3,215 |
| 11/21/2013 | 3,215 | 3,250 | 3,210 | 3,250 |
| 11/22/2013 | 3,260 | 3,315 | 3,255 | 3,285 |
| 11/25/2013 | 3,315 | 3,330 | 3,285 | 3,325 |
| 11/26/2013 | 3,320 | 3,330 | 3,305 | 3,310 |
| 11/27/2013 | 3,300 | 3,360 | 3,300 | 3,335 |
| 11/28/2013 | 3,380 | 3,395 | 3,360 | 3,380 |
| 11/29/2013 | 3,385 | 3,410 | 3,360 | 3,410 |
| 12/02/2013 | 3,410 | 3,410 | 3,350 | 3,370 |
| 12/03/2013 | 3,385 | 3,405 | 3,370 | 3,390 |
| 12/04/2013 | 3,340 | 3,350 | 3,320 | 3,325 |
| 12/05/2013 | 3,335 | 3,345 | 3,290 | 3,295 |
| 12/06/2013 | 3,250 | 3,295 | 3,250 | 3,285 |
| 12/09/2013 | 3,330 | 3,335 | 3,310 | 3,325 |
| 12/10/2013 | 3,320 | 3,330 | 3,295 | 3,305 |
| 12/11/2013 | 3,325 | 3,330 | 3,285 | 3,300 |
| 12/12/2013 | 3,280 | 3,290 | 3,240 | 3,275 |
| 12/13/2013 | 3,265 | 3,305 | 3,250 | 3,275 |
| 12/16/2013 | 3,270 | 3,275 | 3,250 | 3,255 |
| 12/17/2013 | 3,260 | 3,270 | 3,255 | 3,265 |
| 12/18/2013 | 3,270 | 3,335 | 3,265 | 3,315 |
| 12/19/2013 | 3,355 | 3,355 | 3,315 | 3,325 |
| 12/20/2013 | 3,325 | 3,335 | 3,310 | 3,325 |
| 12/24/2013 | 3,345 | 3,365 | 3,345 | 3,355 |
| 12/25/2013 | 3,360 | 3,375 | 3,350 | 3,375 |
| 12/26/2013 | 3,295 | 3,310 | 3,280 | 3,295 |
| 12/27/2013 | 3,300 | 3,305 | 3,270 | 3,300 |
| 12/30/2013 | 3,330 | 3,330 | 3,310 | 3,330 |