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
2014 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,363.8709
CLOSE 3,362.2602
Low
LOW 2,889
High
HIGH 4,045
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2014 | 3,320 | 3,325 | 3,275 | 3,300 |
| 01/07/2014 | 3,300 | 3,305 | 3,270 | 3,275 |
| 01/08/2014 | 3,300 | 3,330 | 3,285 | 3,330 |
| 01/09/2014 | 3,260 | 3,285 | 3,230 | 3,265 |
| 01/10/2014 | 3,225 | 3,240 | 3,215 | 3,235 |
| 01/14/2014 | 3,200 | 3,219 | 3,169 | 3,210 |
| 01/15/2014 | 3,232 | 3,237 | 3,207 | 3,224 |
| 01/16/2014 | 3,257 | 3,277 | 3,246 | 3,253 |
| 01/17/2014 | 3,250 | 3,266 | 3,237 | 3,247 |
| 01/20/2014 | 3,252 | 3,253 | 3,215 | 3,216 |
| 01/21/2014 | 3,230 | 3,242 | 3,214 | 3,215 |
| 01/22/2014 | 3,220 | 3,253 | 3,217 | 3,240 |
| 01/23/2014 | 3,241 | 3,259 | 3,208 | 3,214 |
| 01/24/2014 | 3,190 | 3,190 | 3,147 | 3,168 |
| 01/27/2014 | 3,098 | 3,105 | 3,076 | 3,089 |
| 01/28/2014 | 3,085 | 3,085 | 3,048 | 3,049 |
| 01/29/2014 | 3,090 | 3,094 | 3,052 | 3,070 |
| 01/30/2014 | 3,045 | 3,048 | 2,995 | 3,015 |
| 01/31/2014 | 3,045 | 3,057 | 3,000 | 3,006 |
| 02/03/2014 | 3,000 | 3,043 | 2,982 | 2,995 |
| 02/04/2014 | 2,953 | 2,968 | 2,890 | 2,900 |
| 02/05/2014 | 2,956 | 2,961 | 2,896 | 2,918 |
| 02/06/2014 | 2,921 | 2,924 | 2,889 | 2,889 |
| 02/07/2014 | 2,925 | 2,998 | 2,917 | 2,981 |
| 02/10/2014 | 3,004 | 3,015 | 2,992 | 3,010 |
| 02/12/2014 | 3,050 | 3,065 | 3,020 | 3,046 |
| 02/13/2014 | 3,050 | 3,056 | 3,013 | 3,025 |
| 02/14/2014 | 3,025 | 3,059 | 2,996 | 3,013 |
| 02/17/2014 | 3,050 | 3,051 | 2,986 | 3,007 |
| 02/18/2014 | 3,021 | 3,094 | 3,021 | 3,079 |
| 02/19/2014 | 3,154 | 3,157 | 3,136 | 3,140 |
| 02/20/2014 | 3,115 | 3,117 | 3,085 | 3,087 |
| 02/21/2014 | 3,090 | 3,135 | 3,083 | 3,123 |
| 02/24/2014 | 3,126 | 3,145 | 3,113 | 3,136 |
| 02/25/2014 | 3,145 | 3,197 | 3,139 | 3,179 |
| 02/26/2014 | 3,125 | 3,184 | 3,125 | 3,142 |
| 02/27/2014 | 3,140 | 3,173 | 3,109 | 3,151 |
| 02/28/2014 | 3,145 | 3,170 | 3,131 | 3,162 |
| 03/03/2014 | 3,120 | 3,123 | 3,070 | 3,100 |
| 03/04/2014 | 3,091 | 3,159 | 3,090 | 3,133 |
| 03/05/2014 | 3,172 | 3,192 | 3,144 | 3,146 |
| 03/06/2014 | 3,130 | 3,168 | 3,122 | 3,146 |
| 03/07/2014 | 3,165 | 3,187 | 3,151 | 3,156 |
| 03/10/2014 | 3,158 | 3,163 | 3,119 | 3,127 |
| 03/11/2014 | 3,103 | 3,164 | 3,102 | 3,124 |
| 03/12/2014 | 3,102 | 3,108 | 3,071 | 3,095 |
| 03/13/2014 | 3,089 | 3,122 | 3,085 | 3,101 |
| 03/14/2014 | 3,024 | 3,049 | 3,014 | 3,032 |
| 03/17/2014 | 3,010 | 3,030 | 2,990 | 3,021 |
| 03/18/2014 | 3,059 | 3,059 | 3,020 | 3,022 |
| 03/19/2014 | 3,043 | 3,088 | 3,031 | 3,045 |
| 03/20/2014 | 3,043 | 3,061 | 2,996 | 3,006 |
| 03/24/2014 | 3,075 | 3,095 | 3,035 | 3,064 |
| 03/25/2014 | 3,049 | 3,090 | 3,047 | 3,064 |
| 03/26/2014 | 3,081 | 3,114 | 3,080 | 3,098 |
| 03/27/2014 | 3,099 | 3,154 | 3,090 | 3,142 |
| 03/28/2014 | 3,160 | 3,175 | 3,130 | 3,164 |
| 03/31/2014 | 3,178 | 3,197 | 3,171 | 3,191 |
| 04/01/2014 | 3,199 | 3,217 | 3,163 | 3,170 |
| 04/02/2014 | 3,184 | 3,228 | 3,180 | 3,202 |
| 04/03/2014 | 3,220 | 3,232 | 3,209 | 3,220 |
| 04/04/2014 | 3,211 | 3,227 | 3,203 | 3,223 |
| 04/07/2014 | 3,204 | 3,217 | 3,183 | 3,200 |
| 04/08/2014 | 3,193 | 3,205 | 3,153 | 3,169 |
| 04/09/2014 | 3,142 | 3,145 | 3,111 | 3,137 |
| 04/10/2014 | 3,174 | 3,194 | 3,153 | 3,155 |
| 04/11/2014 | 3,100 | 3,151 | 3,093 | 3,134 |
| 04/14/2014 | 3,119 | 3,155 | 3,111 | 3,126 |
| 04/15/2014 | 3,140 | 3,165 | 3,121 | 3,127 |
| 04/16/2014 | 3,149 | 3,192 | 3,147 | 3,178 |
| 04/17/2014 | 3,218 | 3,260 | 3,212 | 3,218 |
| 04/18/2014 | 3,255 | 3,255 | 3,219 | 3,226 |
| 04/21/2014 | 3,235 | 3,241 | 3,217 | 3,224 |
| 04/22/2014 | 3,234 | 3,236 | 3,195 | 3,200 |
| 04/23/2014 | 3,222 | 3,230 | 3,202 | 3,218 |
| 04/24/2014 | 3,233 | 3,260 | 3,211 | 3,217 |
| 04/25/2014 | 3,210 | 3,228 | 3,202 | 3,217 |
| 04/28/2014 | 3,180 | 3,198 | 3,175 | 3,192 |
| 04/30/2014 | 3,217 | 3,235 | 3,201 | 3,215 |
| 05/01/2014 | 3,199 | 3,249 | 3,199 | 3,233 |
| 05/02/2014 | 3,232 | 3,260 | 3,232 | 3,253 |
| 05/07/2014 | 3,201 | 3,208 | 3,153 | 3,165 |
| 05/08/2014 | 3,173 | 3,209 | 3,162 | 3,192 |
| 05/09/2014 | 3,256 | 3,277 | 3,244 | 3,252 |
| 05/12/2014 | 3,273 | 3,288 | 3,266 | 3,275 |
| 05/13/2014 | 3,295 | 3,304 | 3,290 | 3,304 |
| 05/14/2014 | 3,307 | 3,320 | 3,301 | 3,320 |
| 05/15/2014 | 3,296 | 3,322 | 3,291 | 3,322 |
| 05/16/2014 | 3,294 | 3,313 | 3,275 | 3,311 |
| 05/19/2014 | 3,300 | 3,337 | 3,299 | 3,318 |
| 05/20/2014 | 3,325 | 3,349 | 3,324 | 3,340 |
| 05/21/2014 | 3,310 | 3,322 | 3,286 | 3,296 |
| 05/22/2014 | 3,311 | 3,333 | 3,304 | 3,320 |
| 05/23/2014 | 3,315 | 3,344 | 3,314 | 3,319 |
| 05/26/2014 | 3,315 | 3,330 | 3,305 | 3,321 |
| 05/27/2014 | 3,321 | 3,342 | 3,295 | 3,310 |
| 05/28/2014 | 3,292 | 3,339 | 3,292 | 3,327 |
| 05/29/2014 | 3,320 | 3,330 | 3,309 | 3,326 |
| 05/30/2014 | 3,326 | 3,346 | 3,323 | 3,338 |
| 06/02/2014 | 3,350 | 3,373 | 3,348 | 3,360 |
| 06/03/2014 | 3,374 | 3,386 | 3,365 | 3,365 |
| 06/04/2014 | 3,369 | 3,377 | 3,358 | 3,375 |
| 06/05/2014 | 3,380 | 3,380 | 3,355 | 3,372 |
| 06/06/2014 | 3,357 | 3,367 | 3,345 | 3,355 |
| 06/09/2014 | 3,381 | 3,382 | 3,359 | 3,370 |
| 06/10/2014 | 3,370 | 3,377 | 3,355 | 3,360 |
| 06/11/2014 | 3,353 | 3,367 | 3,336 | 3,356 |
| 06/12/2014 | 3,342 | 3,372 | 3,333 | 3,370 |
| 06/13/2014 | 3,348 | 3,405 | 3,348 | 3,390 |
| 06/16/2014 | 3,394 | 3,396 | 3,371 | 3,386 |
| 06/17/2014 | 3,391 | 3,399 | 3,388 | 3,391 |
| 06/18/2014 | 3,396 | 3,410 | 3,394 | 3,402 |
| 06/19/2014 | 3,402 | 3,446 | 3,402 | 3,438 |
| 06/20/2014 | 3,441 | 3,446 | 3,418 | 3,418 |
| 06/23/2014 | 3,438 | 3,439 | 3,407 | 3,420 |
| 06/24/2014 | 3,411 | 3,438 | 3,402 | 3,430 |
| 06/25/2014 | 3,439 | 3,440 | 3,408 | 3,417 |
| 06/26/2014 | 3,348 | 3,350 | 3,321 | 3,340 |
| 06/27/2014 | 3,326 | 3,330 | 3,253 | 3,277 |
| 06/30/2014 | 3,310 | 3,311 | 3,281 | 3,296 |
| 07/01/2014 | 3,306 | 3,335 | 3,297 | 3,319 |
| 07/02/2014 | 3,330 | 3,335 | 3,313 | 3,321 |
| 07/03/2014 | 3,331 | 3,332 | 3,291 | 3,301 |
| 07/04/2014 | 3,329 | 3,329 | 3,298 | 3,300 |
| 07/07/2014 | 3,308 | 3,313 | 3,296 | 3,300 |
| 07/08/2014 | 3,305 | 3,325 | 3,295 | 3,304 |
| 07/09/2014 | 3,300 | 3,323 | 3,298 | 3,306 |
| 07/10/2014 | 3,302 | 3,305 | 3,255 | 3,261 |
| 07/11/2014 | 3,360 | 3,372 | 3,321 | 3,338 |
| 07/14/2014 | 3,345 | 3,364 | 3,339 | 3,360 |
| 07/15/2014 | 3,370 | 3,392 | 3,369 | 3,374 |
| 07/16/2014 | 3,370 | 3,397 | 3,370 | 3,394 |
| 07/17/2014 | 3,399 | 3,406 | 3,386 | 3,393 |
| 07/18/2014 | 3,384 | 3,390 | 3,362 | 3,390 |
| 07/22/2014 | 3,407 | 3,410 | 3,392.5 | 3,401 |
| 07/23/2014 | 3,410 | 3,412 | 3,375 | 3,388 |
| 07/24/2014 | 3,396 | 3,414 | 3,392.5 | 3,414 |
| 07/25/2014 | 3,385 | 3,416.5 | 3,384 | 3,409 |
| 07/28/2014 | 3,414 | 3,417.5 | 3,402.5 | 3,415 |
| 07/29/2014 | 3,420 | 3,431.5 | 3,414 | 3,422.5 |
| 07/30/2014 | 3,426 | 3,430 | 3,403.5 | 3,415 |
| 07/31/2014 | 3,425.5 | 3,430 | 3,390 | 3,392 |
| 08/01/2014 | 3,402 | 3,428 | 3,394 | 3,406.5 |
| 08/04/2014 | 3,399.5 | 3,403.5 | 3,377 | 3,393 |
| 08/05/2014 | 3,398.5 | 3,401.5 | 3,368.5 | 3,377 |
| 08/06/2014 | 3,371.5 | 3,376.5 | 3,345 | 3,360 |
| 08/07/2014 | 3,380 | 3,387.5 | 3,358 | 3,383 |
| 08/08/2014 | 3,360 | 3,369.5 | 3,295 | 3,327.5 |
| 08/11/2014 | 3,363 | 3,372.5 | 3,340.5 | 3,359 |
| 08/12/2014 | 3,364 | 3,376.5 | 3,358 | 3,371.5 |
| 08/13/2014 | 3,378 | 3,389 | 3,369.5 | 3,372.5 |
| 08/14/2014 | 3,386 | 3,414 | 3,382 | 3,399 |
| 08/15/2014 | 3,395 | 3,406 | 3,386.5 | 3,402.5 |
| 08/18/2014 | 3,402.5 | 3,405.5 | 3,376 | 3,388 |
| 08/19/2014 | 3,403.5 | 3,413.5 | 3,399 | 3,409.5 |
| 08/20/2014 | 3,412.5 | 3,414 | 3,395 | 3,401.5 |
| 08/21/2014 | 3,410 | 3,415.5 | 3,403 | 3,412 |
| 08/22/2014 | 3,425 | 3,432 | 3,401.5 | 3,408.5 |
| 08/25/2014 | 3,420 | 3,427 | 3,404.5 | 3,409 |
| 08/26/2014 | 3,419.5 | 3,429 | 3,415 | 3,416 |
| 08/27/2014 | 3,420.5 | 3,428.5 | 3,401 | 3,408 |
| 08/28/2014 | 3,411.5 | 3,420 | 3,398 | 3,411.5 |
| 08/29/2014 | 3,409.5 | 3,411.5 | 3,387 | 3,399 |
| 09/01/2014 | 3,391.5 | 3,401.5 | 3,372 | 3,394.5 |
| 09/02/2014 | 3,403 | 3,437 | 3,401 | 3,420 |
| 09/03/2014 | 3,448 | 3,465 | 3,441 | 3,447 |
| 09/04/2014 | 3,454 | 3,469.5 | 3,447 | 3,469 |
| 09/05/2014 | 3,484.5 | 3,488 | 3,467 | 3,470 |
| 09/08/2014 | 3,488 | 3,494 | 3,456.5 | 3,471 |
| 09/09/2014 | 3,481 | 3,481 | 3,455.5 | 3,466.5 |
| 09/10/2014 | 3,463 | 3,499 | 3,462 | 3,495 |
| 09/11/2014 | 3,500 | 3,505.5 | 3,485 | 3,505.5 |
| 09/12/2014 | 3,520.5 | 3,524 | 3,501.5 | 3,519 |
| 09/16/2014 | 3,525 | 3,540 | 3,520.5 | 3,528.5 |
| 09/17/2014 | 3,528.5 | 3,540 | 3,514 | 3,514 |
| 09/18/2014 | 3,549 | 3,554 | 3,532.5 | 3,541.5 |
| 09/19/2014 | 3,564 | 3,607.5 | 3,562.5 | 3,591 |
| 09/22/2014 | 3,599.5 | 3,628 | 3,597.5 | 3,623.5 |
| 09/24/2014 | 3,601 | 3,608 | 3,571.5 | 3,584.5 |
| 09/25/2014 | 3,594.5 | 3,604.5 | 3,579.5 | 3,595 |
| 09/26/2014 | 3,579 | 3,579 | 3,530 | 3,567.5 |
| 09/29/2014 | 3,593.5 | 3,600 | 3,581.5 | 3,596 |
| 09/30/2014 | 3,584 | 3,588.5 | 3,534.5 | 3,570.5 |
| 10/01/2014 | 3,589 | 3,595.5 | 3,567 | 3,570.5 |
| 10/02/2014 | 3,540 | 3,546.5 | 3,498 | 3,500.5 |
| 10/03/2014 | 3,494 | 3,497.5 | 3,467 | 3,489 |
| 10/06/2014 | 3,500.5 | 3,539.5 | 3,495 | 3,520 |
| 10/07/2014 | 3,505 | 3,523.5 | 3,496 | 3,503 |
| 10/08/2014 | 3,479 | 3,491 | 3,460 | 3,479.5 |
| 10/09/2014 | 3,460 | 3,465 | 3,417 | 3,420 |
| 10/10/2014 | 3,351.5 | 3,380.5 | 3,340 | 3,379 |
| 10/14/2014 | 3,300 | 3,323.5 | 3,296.5 | 3,304.5 |
| 10/15/2014 | 3,288 | 3,298.5 | 3,229 | 3,297 |
| 10/16/2014 | 3,213 | 3,254 | 3,208 | 3,241.5 |
| 10/17/2014 | 3,239.5 | 3,244.5 | 3,180 | 3,180 |
| 10/20/2014 | 3,277 | 3,279 | 3,246.5 | 3,253 |
| 10/21/2014 | 3,284 | 3,284 | 3,212.5 | 3,224 |
| 10/22/2014 | 3,270 | 3,274 | 3,237.5 | 3,261 |
| 10/23/2014 | 3,274 | 3,279 | 3,241 | 3,252.5 |
| 10/24/2014 | 3,282 | 3,285 | 3,241 | 3,250.5 |
| 10/27/2014 | 3,294 | 3,301 | 3,272.5 | 3,275.5 |
| 10/28/2014 | 3,230 | 3,242.5 | 3,172 | 3,195 |
| 10/29/2014 | 3,210 | 3,230 | 3,200 | 3,212.5 |
| 10/30/2014 | 3,230 | 3,262 | 3,226 | 3,240 |
| 10/31/2014 | 3,310 | 3,410 | 3,307 | 3,389 |
| 11/04/2014 | 3,600 | 3,600 | 3,469 | 3,474.5 |
| 11/05/2014 | 3,470 | 3,538.5 | 3,453.5 | 3,534 |
| 11/06/2014 | 3,539 | 3,558 | 3,516 | 3,531.5 |
| 11/07/2014 | 3,550 | 3,574 | 3,544.5 | 3,554 |
| 11/10/2014 | 3,549 | 3,550 | 3,523 | 3,534 |
| 11/11/2014 | 3,538.5 | 3,579.5 | 3,533.5 | 3,574 |
| 11/12/2014 | 3,595 | 3,628 | 3,567 | 3,570.5 |
| 11/13/2014 | 3,581.5 | 3,600 | 3,561.5 | 3,600 |
| 11/14/2014 | 3,630 | 3,640 | 3,608 | 3,640 |
| 11/17/2014 | 3,631 | 3,650 | 3,549 | 3,564 |
| 11/18/2014 | 3,605 | 3,646.5 | 3,602 | 3,630.5 |
| 11/19/2014 | 3,631 | 3,649 | 3,621 | 3,635 |
| 11/20/2014 | 3,650 | 3,696.5 | 3,649.5 | 3,676 |
| 11/21/2014 | 3,680 | 3,717 | 3,662 | 3,711.5 |
| 11/25/2014 | 3,743 | 3,775 | 3,730.5 | 3,775 |
| 11/26/2014 | 3,770.5 | 3,798 | 3,754.5 | 3,766.5 |
| 11/27/2014 | 3,753.5 | 3,778 | 3,726 | 3,747 |
| 11/28/2014 | 3,747.5 | 3,803.5 | 3,742.5 | 3,801.5 |
| 12/01/2014 | 3,826.5 | 3,920 | 3,821.5 | 3,906 |
| 12/02/2014 | 3,870.5 | 3,920 | 3,870 | 3,916.5 |
| 12/03/2014 | 3,930 | 3,931 | 3,890.5 | 3,899.5 |
| 12/04/2014 | 3,900 | 3,925 | 3,890 | 3,898 |
| 12/05/2014 | 3,896 | 3,903 | 3,871 | 3,900 |
| 12/08/2014 | 3,910 | 3,916.5 | 3,890 | 3,910.5 |
| 12/09/2014 | 3,890 | 3,916 | 3,888 | 3,896 |
| 12/10/2014 | 3,830 | 3,837.5 | 3,788 | 3,792.5 |
| 12/11/2014 | 3,736 | 3,813 | 3,732.5 | 3,807 |
| 12/12/2014 | 3,921 | 4,004 | 3,913.5 | 3,954.5 |
| 12/15/2014 | 3,904.5 | 3,933.5 | 3,866 | 3,872.5 |
| 12/16/2014 | 3,829.5 | 3,830 | 3,785.5 | 3,786.5 |
| 12/17/2014 | 3,779 | 3,832 | 3,756 | 3,815 |
| 12/18/2014 | 3,883.5 | 3,911 | 3,873 | 3,880.5 |
| 12/19/2014 | 3,950 | 3,958 | 3,907.5 | 3,918 |
| 12/22/2014 | 3,963 | 3,989.5 | 3,953 | 3,989.5 |
| 12/24/2014 | 4,000.5 | 4,030 | 4,000 | 4,028 |
| 12/25/2014 | 4,029 | 4,045 | 4,020 | 4,026 |
| 12/26/2014 | 3,920 | 3,936 | 3,882 | 3,927 |
| 12/29/2014 | 3,927 | 3,927 | 3,858 | 3,890 |
| 12/30/2014 | 3,891.5 | 3,908 | 3,838.5 | 3,840.5 |