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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,932.8996
CLOSE 3,931.3627
Low
LOW 3,402
High
HIGH 4,539
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 3,825 | 3,830 | 3,744.5 | 3,787 |
| 01/06/2015 | 3,700 | 3,713 | 3,689 | 3,690.5 |
| 01/07/2015 | 3,678 | 3,702 | 3,663.5 | 3,676.5 |
| 01/08/2015 | 3,711 | 3,726.5 | 3,683 | 3,709.5 |
| 01/09/2015 | 3,765.5 | 3,785 | 3,690 | 3,715.5 |
| 01/13/2015 | 3,700 | 3,752.5 | 3,685 | 3,752.5 |
| 01/14/2015 | 3,710 | 3,749 | 3,701 | 3,738 |
| 01/15/2015 | 3,755.5 | 3,819 | 3,751 | 3,802.5 |
| 01/16/2015 | 3,726.5 | 3,766 | 3,708 | 3,757.5 |
| 01/19/2015 | 3,790 | 3,808.5 | 3,776 | 3,787.5 |
| 01/20/2015 | 3,817 | 3,852 | 3,806 | 3,850 |
| 01/21/2015 | 3,866 | 3,918 | 3,850 | 3,913.5 |
| 01/22/2015 | 3,901.5 | 3,904 | 3,851.5 | 3,880.5 |
| 01/23/2015 | 3,905 | 3,907.5 | 3,876.5 | 3,900 |
| 01/26/2015 | 3,845 | 3,888.5 | 3,841 | 3,884.5 |
| 01/27/2015 | 3,922 | 3,948.5 | 3,912 | 3,935 |
| 01/28/2015 | 3,880.5 | 3,950 | 3,880 | 3,942.5 |
| 01/29/2015 | 3,800 | 3,800 | 3,734 | 3,741 |
| 01/30/2015 | 3,759 | 3,769.5 | 3,740.5 | 3,740.5 |
| 02/02/2015 | 3,700 | 3,722.5 | 3,670 | 3,712.5 |
| 02/03/2015 | 3,724 | 3,725 | 3,657 | 3,669.5 |
| 02/04/2015 | 3,699 | 3,725 | 3,684.5 | 3,708.5 |
| 02/05/2015 | 3,702.5 | 3,704.5 | 3,653.5 | 3,669 |
| 02/06/2015 | 3,712 | 3,726.5 | 3,691 | 3,716 |
| 02/09/2015 | 3,746.5 | 3,756 | 3,711.5 | 3,732.5 |
| 02/10/2015 | 3,725 | 3,771 | 3,725 | 3,771 |
| 02/12/2015 | 3,880 | 3,895 | 3,822 | 3,835 |
| 02/13/2015 | 3,813 | 3,833 | 3,800 | 3,812.5 |
| 02/16/2015 | 3,834 | 3,839 | 3,811 | 3,821.5 |
| 02/17/2015 | 3,813 | 3,820.5 | 3,800 | 3,803 |
| 02/18/2015 | 3,832 | 3,836.5 | 3,800.5 | 3,801 |
| 02/19/2015 | 3,801 | 3,828.5 | 3,787.5 | 3,816.5 |
| 02/20/2015 | 3,820 | 3,843 | 3,820 | 3,832.5 |
| 02/23/2015 | 3,850 | 3,863.5 | 3,827.5 | 3,843 |
| 02/24/2015 | 3,840 | 3,868.5 | 3,822 | 3,868.5 |
| 02/25/2015 | 3,890.5 | 3,895 | 3,856 | 3,869 |
| 02/26/2015 | 3,872 | 3,882 | 3,840 | 3,882 |
| 02/27/2015 | 3,897 | 3,897 | 3,863.5 | 3,889 |
| 03/02/2015 | 3,900 | 3,915 | 3,890 | 3,897 |
| 03/03/2015 | 3,910 | 3,914.5 | 3,882 | 3,906 |
| 03/04/2015 | 3,900 | 3,906 | 3,861 | 3,900.5 |
| 03/05/2015 | 3,885.5 | 3,920 | 3,883 | 3,920 |
| 03/06/2015 | 3,920 | 4,000 | 3,920 | 4,000 |
| 03/09/2015 | 3,995 | 3,996 | 3,955 | 3,978.5 |
| 03/10/2015 | 3,998.5 | 3,998.5 | 3,968 | 3,990.5 |
| 03/11/2015 | 3,980 | 4,009.5 | 3,971 | 3,984.5 |
| 03/12/2015 | 4,000 | 4,008 | 3,981 | 4,002 |
| 03/13/2015 | 4,010 | 4,020 | 3,986.5 | 4,003.5 |
| 03/16/2015 | 4,001.5 | 4,005.5 | 3,985 | 3,985 |
| 03/17/2015 | 4,005 | 4,085 | 4,002.5 | 4,062.5 |
| 03/18/2015 | 4,067.5 | 4,147 | 4,051 | 4,134 |
| 03/19/2015 | 4,149.5 | 4,162.5 | 4,053 | 4,122 |
| 03/20/2015 | 4,100 | 4,166.5 | 4,044 | 4,166.5 |
| 03/23/2015 | 4,195 | 4,223 | 4,170 | 4,213 |
| 03/24/2015 | 4,250 | 4,279.5 | 4,181 | 4,211 |
| 03/25/2015 | 4,200 | 4,217.5 | 4,152 | 4,204 |
| 03/26/2015 | 4,197.5 | 4,213.5 | 4,166 | 4,199.5 |
| 03/27/2015 | 4,200 | 4,295 | 4,174.5 | 4,253 |
| 03/30/2015 | 4,221.5 | 4,287.5 | 4,189.5 | 4,269.5 |
| 03/31/2015 | 4,300 | 4,309.5 | 4,244.5 | 4,248 |
| 04/01/2015 | 4,216 | 4,220 | 4,165.5 | 4,178 |
| 04/02/2015 | 4,199 | 4,348.5 | 4,195 | 4,310 |
| 04/03/2015 | 4,337.5 | 4,401.5 | 4,333 | 4,401.5 |
| 04/06/2015 | 4,372.5 | 4,450 | 4,346 | 4,445.5 |
| 04/07/2015 | 4,466 | 4,500 | 4,428 | 4,460 |
| 04/08/2015 | 4,440 | 4,480 | 4,427 | 4,470 |
| 04/09/2015 | 4,460.5 | 4,495.5 | 4,457 | 4,491 |
| 04/10/2015 | 4,495 | 4,500 | 4,469.5 | 4,469.5 |
| 04/13/2015 | 4,500 | 4,539 | 4,477 | 4,478 |
| 04/14/2015 | 4,494 | 4,517 | 4,477 | 4,508.5 |
| 04/15/2015 | 4,490 | 4,516 | 4,478.5 | 4,493.5 |
| 04/16/2015 | 4,465 | 4,486 | 4,433 | 4,471.5 |
| 04/17/2015 | 4,484 | 4,535.5 | 4,462.5 | 4,521 |
| 04/20/2015 | 4,483.5 | 4,519.5 | 4,455 | 4,490.5 |
| 04/21/2015 | 4,460 | 4,524 | 4,434 | 4,524 |
| 04/22/2015 | 4,519.5 | 4,519.5 | 4,442 | 4,456 |
| 04/23/2015 | 4,467.5 | 4,486 | 4,442 | 4,449 |
| 04/24/2015 | 4,460 | 4,489.5 | 4,430 | 4,476.5 |
| 04/27/2015 | 4,510 | 4,522 | 4,469 | 4,505.5 |
| 04/28/2015 | 4,435 | 4,440 | 4,350 | 4,358.5 |
| 04/30/2015 | 4,300 | 4,341.5 | 4,254.5 | 4,283 |
| 05/01/2015 | 4,283 | 4,293.5 | 4,250 | 4,289 |
| 05/07/2015 | 4,273 | 4,297.5 | 4,250 | 4,250 |
| 05/08/2015 | 4,241.5 | 4,277 | 4,231.5 | 4,231.5 |
| 05/11/2015 | 4,292 | 4,297.5 | 4,258 | 4,262.5 |
| 05/12/2015 | 4,282 | 4,286 | 4,230.5 | 4,264 |
| 05/13/2015 | 4,240 | 4,281.5 | 4,224 | 4,253 |
| 05/14/2015 | 4,225 | 4,263 | 4,213 | 4,235 |
| 05/15/2015 | 4,249 | 4,289.5 | 4,221 | 4,261.5 |
| 05/18/2015 | 4,295 | 4,314 | 4,253.5 | 4,297.5 |
| 05/19/2015 | 4,305 | 4,329 | 4,286.5 | 4,286.5 |
| 05/20/2015 | 4,327 | 4,374 | 4,304 | 4,345.5 |
| 05/21/2015 | 4,365 | 4,380 | 4,328.5 | 4,338.5 |
| 05/22/2015 | 4,280 | 4,280 | 4,228 | 4,263 |
| 05/25/2015 | 4,268 | 4,290.5 | 4,261 | 4,261 |
| 05/26/2015 | 4,270 | 4,279.5 | 4,250.5 | 4,255 |
| 05/27/2015 | 4,278 | 4,333 | 4,262 | 4,323 |
| 05/28/2015 | 4,350 | 4,374 | 4,306.5 | 4,325 |
| 05/29/2015 | 4,320 | 4,323 | 4,286 | 4,292 |
| 06/01/2015 | 4,319.5 | 4,334 | 4,294 | 4,294 |
| 06/02/2015 | 4,323.5 | 4,324 | 4,250 | 4,251.5 |
| 06/03/2015 | 4,250 | 4,268.5 | 4,215 | 4,260 |
| 06/04/2015 | 4,279.5 | 4,279.5 | 4,234.5 | 4,240 |
| 06/05/2015 | 4,230 | 4,254.5 | 4,223 | 4,254.5 |
| 06/08/2015 | 4,260 | 4,268.5 | 4,242 | 4,251.5 |
| 06/09/2015 | 4,252 | 4,258.5 | 4,182 | 4,182 |
| 06/10/2015 | 4,182 | 4,223 | 4,160 | 4,160 |
| 06/11/2015 | 4,180 | 4,188 | 4,152 | 4,166 |
| 06/12/2015 | 4,161 | 4,193.5 | 4,153 | 4,170 |
| 06/15/2015 | 4,150 | 4,168.5 | 4,103.5 | 4,139 |
| 06/16/2015 | 4,139 | 4,168 | 4,130.5 | 4,131.5 |
| 06/17/2015 | 4,153.5 | 4,154.5 | 4,121 | 4,124 |
| 06/18/2015 | 4,121 | 4,143 | 4,113.5 | 4,115 |
| 06/19/2015 | 4,121 | 4,150 | 4,112.5 | 4,150 |
| 06/22/2015 | 4,151 | 4,207.5 | 4,138 | 4,187.5 |
| 06/23/2015 | 4,193.5 | 4,230 | 4,180 | 4,218.5 |
| 06/24/2015 | 4,237 | 4,237 | 4,200 | 4,200.5 |
| 06/25/2015 | 4,190 | 4,232.5 | 4,187 | 4,210 |
| 06/26/2015 | 4,110.5 | 4,134 | 4,079.5 | 4,079.5 |
| 06/29/2015 | 3,910 | 3,995.5 | 3,901 | 3,965 |
| 06/30/2015 | 3,965 | 4,033.5 | 3,954 | 3,982.5 |
| 07/01/2015 | 3,998.5 | 4,004.5 | 3,941.5 | 3,945 |
| 07/02/2015 | 3,977.5 | 3,984.5 | 3,941 | 3,947 |
| 07/03/2015 | 3,950 | 3,994 | 3,947.5 | 3,986 |
| 07/06/2015 | 3,933 | 3,997.5 | 3,930 | 3,948 |
| 07/07/2015 | 4,002 | 4,004.5 | 3,952.5 | 3,952.5 |
| 07/08/2015 | 3,950 | 3,963.5 | 3,882 | 3,882 |
| 07/09/2015 | 3,812 | 3,877 | 3,776.5 | 3,873 |
| 07/10/2015 | 3,881 | 3,919 | 3,848 | 3,864 |
| 07/13/2015 | 3,940.5 | 3,949.5 | 3,865 | 3,928.5 |
| 07/14/2015 | 3,969.5 | 3,969.5 | 3,915 | 3,928.5 |
| 07/15/2015 | 3,948.5 | 4,004.5 | 3,945 | 4,000 |
| 07/16/2015 | 4,030.5 | 4,032 | 3,955 | 3,976 |
| 07/17/2015 | 4,009.5 | 4,034 | 3,989.5 | 4,032.5 |
| 07/21/2015 | 4,050 | 4,055 | 4,026 | 4,048.5 |
| 07/22/2015 | 4,020 | 4,020.5 | 3,981 | 3,989 |
| 07/23/2015 | 3,989.5 | 4,013.5 | 3,948 | 3,956 |
| 07/24/2015 | 3,942.5 | 3,978.5 | 3,933.5 | 3,939 |
| 07/27/2015 | 3,930 | 3,931.5 | 3,887.5 | 3,909.5 |
| 07/28/2015 | 3,925 | 3,990.5 | 3,904 | 3,919 |
| 07/29/2015 | 3,919 | 3,982 | 3,917.5 | 3,965.5 |
| 07/30/2015 | 3,932 | 3,981.5 | 3,910 | 3,927 |
| 07/31/2015 | 3,939.5 | 3,972.5 | 3,923.5 | 3,972 |
| 08/03/2015 | 3,975 | 4,019 | 3,936 | 4,006.5 |
| 08/04/2015 | 4,008.5 | 4,084.5 | 4,000 | 4,030 |
| 08/05/2015 | 4,027.5 | 4,061 | 3,985 | 4,050 |
| 08/06/2015 | 4,080 | 4,096 | 4,054.5 | 4,054.5 |
| 08/07/2015 | 4,040 | 4,073.5 | 4,011.5 | 4,053 |
| 08/10/2015 | 4,052.5 | 4,052.5 | 3,986 | 4,018.5 |
| 08/11/2015 | 4,035 | 4,060 | 4,002 | 4,022.5 |
| 08/12/2015 | 4,002 | 4,022 | 3,952.5 | 4,010.5 |
| 08/13/2015 | 4,010 | 4,045 | 4,000 | 4,036.5 |
| 08/14/2015 | 4,033 | 4,043 | 4,002 | 4,016.5 |
| 08/17/2015 | 4,029 | 4,039 | 4,002.5 | 4,015 |
| 08/18/2015 | 4,045 | 4,076 | 4,038.5 | 4,055.5 |
| 08/19/2015 | 4,028.5 | 4,036.5 | 3,990.5 | 4,003.5 |
| 08/20/2015 | 3,990 | 3,990.5 | 3,875 | 3,879.5 |
| 08/21/2015 | 3,812 | 3,850 | 3,801 | 3,822 |
| 08/24/2015 | 3,750 | 3,765 | 3,672.5 | 3,677 |
| 08/25/2015 | 3,548.5 | 3,732 | 3,522.5 | 3,551 |
| 08/26/2015 | 3,590 | 3,620.5 | 3,523.5 | 3,595 |
| 08/27/2015 | 3,662 | 3,688.5 | 3,620 | 3,626 |
| 08/28/2015 | 3,728 | 3,795 | 3,705.5 | 3,773.5 |
| 08/31/2015 | 3,774 | 3,775.5 | 3,691 | 3,707 |
| 09/01/2015 | 3,697 | 3,704.5 | 3,627.5 | 3,627.5 |
| 09/02/2015 | 3,591.5 | 3,718.5 | 3,582 | 3,658 |
| 09/03/2015 | 3,716.5 | 3,752 | 3,691 | 3,693.5 |
| 09/04/2015 | 3,748.5 | 3,749 | 3,603.5 | 3,647 |
| 09/07/2015 | 3,630 | 3,708 | 3,613.5 | 3,685 |
| 09/08/2015 | 3,683 | 3,695 | 3,610 | 3,610.5 |
| 09/09/2015 | 3,700 | 3,796 | 3,690.5 | 3,796 |
| 09/10/2015 | 3,701 | 3,747 | 3,675 | 3,690 |
| 09/11/2015 | 3,642 | 3,712 | 3,625 | 3,633.5 |
| 09/14/2015 | 3,663 | 3,690 | 3,630 | 3,630 |
| 09/15/2015 | 3,658.5 | 3,685 | 3,622 | 3,622 |
| 09/16/2015 | 3,677 | 3,711.5 | 3,645.5 | 3,693 |
| 09/17/2015 | 3,730 | 3,754 | 3,677 | 3,678 |
| 09/18/2015 | 3,640 | 3,674.5 | 3,599 | 3,600 |
| 09/24/2015 | 3,599 | 3,622 | 3,520 | 3,520 |
| 09/25/2015 | 3,520 | 3,552 | 3,476 | 3,547 |
| 09/28/2015 | 3,575 | 3,575 | 3,495 | 3,511 |
| 09/29/2015 | 3,472 | 3,473 | 3,402 | 3,405 |
| 09/30/2015 | 3,455 | 3,490 | 3,433 | 3,454 |
| 10/01/2015 | 3,484 | 3,552 | 3,449 | 3,536 |
| 10/02/2015 | 3,515 | 3,564 | 3,470 | 3,549 |
| 10/05/2015 | 3,566 | 3,571 | 3,515 | 3,529 |
| 10/06/2015 | 3,597 | 3,619 | 3,554 | 3,569 |
| 10/07/2015 | 3,600 | 3,600 | 3,556 | 3,586 |
| 10/08/2015 | 3,600 | 3,649 | 3,590 | 3,614 |
| 10/09/2015 | 3,643 | 3,734 | 3,633 | 3,730 |
| 10/13/2015 | 3,701 | 3,715 | 3,682 | 3,706 |
| 10/14/2015 | 3,693 | 3,706 | 3,631 | 3,648 |
| 10/15/2015 | 3,648 | 3,690 | 3,632 | 3,675 |
| 10/16/2015 | 3,706 | 3,754 | 3,700 | 3,747 |
| 10/19/2015 | 3,748 | 3,754 | 3,700 | 3,712 |
| 10/20/2015 | 3,742 | 3,742 | 3,711 | 3,726 |
| 10/21/2015 | 3,757 | 3,846 | 3,740 | 3,829 |
| 10/22/2015 | 3,803 | 3,830 | 3,779 | 3,780 |
| 10/23/2015 | 3,821 | 3,837 | 3,793 | 3,803 |
| 10/26/2015 | 3,850 | 3,862 | 3,805 | 3,812 |
| 10/27/2015 | 3,750 | 3,753 | 3,718 | 3,731 |
| 10/28/2015 | 3,600 | 3,679 | 3,591 | 3,610 |
| 10/29/2015 | 3,645 | 3,677 | 3,614 | 3,645 |
| 10/30/2015 | 3,651 | 3,652 | 3,596 | 3,640 |
| 11/02/2015 | 3,601 | 3,610 | 3,589 | 3,590 |
| 11/04/2015 | 3,645 | 3,645 | 3,605 | 3,605 |
| 11/05/2015 | 3,630 | 3,670 | 3,611 | 3,654 |
| 11/06/2015 | 3,710 | 3,734 | 3,670 | 3,727 |
| 11/09/2015 | 3,739 | 3,780 | 3,736 | 3,775 |
| 11/10/2015 | 3,755 | 3,783 | 3,752 | 3,773 |
| 11/11/2015 | 3,731 | 3,743 | 3,692 | 3,725 |
| 11/12/2015 | 3,724 | 3,748 | 3,712 | 3,746 |
| 11/13/2015 | 3,706 | 3,742 | 3,705 | 3,738 |
| 11/16/2015 | 3,684 | 3,711 | 3,672 | 3,695 |
| 11/17/2015 | 3,743 | 3,747 | 3,723 | 3,726 |
| 11/18/2015 | 3,739 | 3,745 | 3,710 | 3,711 |
| 11/19/2015 | 3,748 | 3,772 | 3,737 | 3,758 |
| 11/20/2015 | 3,729 | 3,762 | 3,729 | 3,762 |
| 11/24/2015 | 3,740 | 3,742 | 3,706 | 3,730 |
| 11/25/2015 | 3,719 | 3,742 | 3,715 | 3,719 |
| 11/26/2015 | 3,712 | 3,736 | 3,712 | 3,717 |
| 11/27/2015 | 3,718 | 3,738 | 3,718 | 3,736 |
| 11/30/2015 | 3,740 | 3,750 | 3,707 | 3,716 |
| 12/01/2015 | 3,723 | 3,751 | 3,723 | 3,751 |
| 12/02/2015 | 3,760 | 3,770 | 3,746 | 3,759 |
| 12/03/2015 | 3,750 | 3,779 | 3,746 | 3,772 |
| 12/04/2015 | 3,744 | 3,752 | 3,722 | 3,750 |
| 12/07/2015 | 3,772 | 3,779 | 3,751 | 3,765 |
| 12/08/2015 | 3,772 | 3,780 | 3,735 | 3,736 |
| 12/09/2015 | 3,716 | 3,718 | 3,677 | 3,682 |
| 12/10/2015 | 3,653 | 3,679 | 3,644 | 3,668 |
| 12/11/2015 | 3,668 | 3,718 | 3,666 | 3,709 |
| 12/14/2015 | 3,646 | 3,673 | 3,625 | 3,666 |
| 12/15/2015 | 3,677 | 3,677 | 3,628 | 3,628 |
| 12/16/2015 | 3,678 | 3,707 | 3,664 | 3,705 |
| 12/17/2015 | 3,744 | 3,767 | 3,715 | 3,719 |
| 12/18/2015 | 3,700 | 3,790 | 3,680 | 3,680 |
| 12/21/2015 | 3,674 | 3,720 | 3,662 | 3,705 |
| 12/22/2015 | 3,724 | 3,759 | 3,716 | 3,747 |
| 12/24/2015 | 3,777 | 3,787 | 3,759 | 3,760 |
| 12/25/2015 | 3,760 | 3,765 | 3,730 | 3,730 |
| 12/28/2015 | 3,641 | 3,675 | 3,640 | 3,665 |
| 12/29/2015 | 3,680 | 3,695 | 3,667 | 3,693 |
| 12/30/2015 | 3,693 | 3,712 | 3,675 | 3,675 |