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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,130.1755
CLOSE 3,128.5061

Low

LOW 2,780

High

HIGH 3,656
DATEOPENHIGHLOWCLOSE
01/04/20163,6453,6563,5813,593
01/05/20163,5783,6083,5593,567
01/06/20163,5593,5783,4933,514
01/07/20163,4953,5123,4463,448
01/08/20163,3963,4553,3673,382
01/12/20163,3503,3623,2823,285
01/13/20163,3073,3863,3063,361
01/14/20163,3003,3103,2663,302
01/15/20163,3603,3833,2943,309
01/18/20163,2413,2943,2343,278
01/19/20163,2603,3113,2513,307
01/20/20163,3003,3093,2313,238
01/21/20163,2353,2753,1623,162
01/22/20163,2603,3163,2323,310
01/25/20163,3353,3563,3013,328
01/26/20163,3003,3083,2423,261
01/27/20163,3043,3103,2463,287
01/28/20163,2903,3573,2683,308
01/29/20163,3063,3563,2133,342
02/01/20163,4053,4173,3613,390
02/02/20163,3503,3813,3383,372
02/03/20163,3313,3443,2663,278
02/04/20163,2373,3353,2253,314
02/05/20163,2873,3623,2843,352
02/08/20163,3153,3893,2823,371
02/09/20163,2673,2743,2093,211
02/10/20163,1953,1983,0803,117
02/12/20162,995.53,0602,977.52,986
02/15/20163,1063,2583,0463,219
02/16/20163,2093,2663,1783,233
02/17/20163,2313,2773,1623,206
02/18/20163,3193,3563,3063,325
02/19/20163,3023,3123,2443,269
02/22/20163,2483,3283,2333,311
02/23/20163,3333,3593,2823,298
02/24/20163,2473,2693,2143,257
02/25/20163,2613,3143,2313,269
02/26/20163,3053,3293,2603,260
02/29/20163,3013,3013,1633,163
03/01/20163,1793,1943,1463,175
03/02/20163,2773,3073,2353,285
03/03/20163,2903,3453,2853,315
03/04/20163,2993,3693,2923,368
03/07/20163,3693,3733,3283,330
03/08/20163,3003,3163,2663,297
03/09/20163,2753,3433,2753,326
03/10/20163,3663,3663,2863,300
03/11/20163,2733,3773,2633,363
03/14/20163,3923,4173,3713,379
03/15/20163,4003,4083,3713,386
03/16/20163,3673,3973,3563,366
03/17/20163,3673,3753,2793,319
03/18/20163,3003,3653,3003,359
03/22/20163,3943,3953,3093,356
03/23/20163,3513,3803,3413,351
03/24/20163,3323,3463,3013,301
03/25/20163,3113,3833,3113,373
03/28/20163,3843,3913,3373,376
03/29/20163,3753,3943,3573,385
03/30/20163,3623,3813,3373,338
03/31/20163,3743,3863,3473,355
04/01/20163,3453,3473,2383,244
04/04/20163,2313,2743,2213,233
04/05/20163,2243,2333,1573,168
04/06/20163,1513,1983,1503,165
04/07/20163,1513,1873,1223,131
04/08/20163,0853,1863,0763,152
04/11/20163,1313,1483,0983,140
04/12/20163,1613,1833,1333,166
04/13/20163,1993,2383,1923,227
04/14/20163,2783,3273,2543,325
04/15/20163,2873,3183,2813,298
04/18/20163,2003,2463,1853,236
04/19/20163,3163,3393,3133,329
04/20/20163,3503,3733,3273,333
04/21/20163,3593,3823,3363,359
04/22/20163,3283,3833,3233,383
04/25/20163,3953,4043,3563,393
04/26/20163,4103,4123,3533,381
04/27/20163,2803,2803,1803,203
04/28/20163,2293,2293,1073,112
05/02/20163,0033,0403,0003,027
05/06/20163,0103,0253,0003,006
05/09/20163,0033,0192,993.53,002
05/10/20163,0213,0823,0143,075
05/11/20163,1013,1103,0563,067
05/12/20163,0503,0873,0263,079
05/13/20163,1093,1093,0493,049
05/16/20163,0503,0963,0473,082
05/17/20163,0823,0903,0643,089
05/18/20163,0913,1203,0773,103
05/19/20163,1153,1173,0753,083
05/20/20163,0943,1163,0833,114
05/23/20163,1073,1233,0743,115
05/24/20163,0973,0973,0773,081
05/25/20163,1123,1263,1043,117
05/26/20163,1503,1503,1033,110
05/27/20163,1223,1343,1143,131
05/30/20163,1483,1633,1373,160
05/31/20163,1653,2273,1593,212
06/01/20163,2003,2113,1763,189
06/02/20163,1723,1813,1173,121
06/03/20163,1153,1503,1123,117
06/06/20163,0903,1223,0743,122
06/07/20163,1303,1423,1093,131
06/08/20163,1323,1323,1003,128
06/09/20163,1103,1233,0913,115
06/10/20163,0963,1163,0873,104
06/13/20163,0673,0823,0353,035
06/14/20163,0203,0332,997.53,001
06/15/20162,9993,0342,9913,014
06/16/20163,0143,0282,9772,981
06/17/20162,9953,0332,985.53,022
06/20/20163,0513,0713,0363,041
06/21/20163,0423,1093,0333,106
06/22/20163,1103,1193,0823,099
06/23/20163,1203,1313,0903,128
06/24/20163,1453,1572,9102,950
06/27/20162,9682,9952,9342,946.5
06/28/20162,9052,9052,7802,861
06/29/20162,8682,914.52,845.52,906
06/30/20162,9522,9552,912.52,912.5
07/01/20162,9272,9472,888.52,893
07/04/20162,8902,9182,8702,911
07/05/20162,9122,9262,885.52,909.5
07/06/20162,860.52,868.52,8282,852
07/07/20162,8302,859.52,821.52,826
07/08/20162,8002,847.52,7972,802.5
07/11/20162,838.52,894.52,833.52,882
07/12/20162,9232,9712,9202,948.5
07/13/20163,0003,0002,9582,963.5
07/14/20162,9553,0252,9543,017
07/15/20162,983.52,9892,9312,959.5
07/19/20162,9852,9962,9562,996
07/20/20162,988.52,989.52,9252,949.5
07/21/20162,9833,0042,9622,985.5
07/22/20162,956.52,986.52,9422,971
07/25/20162,983.53,0072,974.52,997
07/26/20163,0203,0222,9052,913.5
07/27/20162,873.52,945.52,8652,929
07/28/20162,913.52,927.52,8852,897.5
07/29/20162,8972,948.52,8732,935
08/01/20162,8852,933.52,865.52,912
08/02/20162,876.52,891.52,8622,862
08/03/20162,8202,834.52,8082,819.5
08/04/20162,8212,869.52,8082,868.5
08/05/20162,8772,8882,856.52,865.5
08/08/20162,911.52,9242,8922,923.5
08/09/20162,929.52,946.52,9102,923.5
08/10/20162,918.52,9412,907.52,934
08/12/20162,9492,9502,911.52,920
08/15/20162,9062,922.52,900.52,916.5
08/16/20162,9102,931.52,881.52,881.5
08/17/20162,8852,924.52,860.52,918
08/18/20162,911.52,920.52,885.52,891
08/19/20162,924.52,9252,901.52,917
08/22/20162,9142,917.52,890.52,894
08/23/20162,8842,8862,855.52,861
08/24/20162,861.52,908.52,861.52,887
08/25/20162,8952,9002,8832,887
08/26/20162,8872,889.52,8582,859.5
08/29/20162,9012,912.52,894.52,908.5
08/30/20162,9102,913.52,9022,906.5
08/31/20162,940.52,968.52,938.52,964
09/01/20162,971.52,9772,9602,975.5
09/02/20162,975.52,9852,9682,981
09/05/20163,0153,0373,0053,028
09/06/20163,0313,0533,0283,040
09/07/20163,0103,0183,0003,017
09/08/20163,0313,0313,0073,020
09/09/20162,9903,0172,9883,005
09/12/20162,959.52,962.52,888.52,901.5
09/13/20162,9012,925.52,890.52,920.5
09/14/20162,901.52,913.52,894.52,903
09/15/20162,8962,899.52,875.52,887
09/16/20162,8902,9082,877.52,901.5
09/20/20162,8802,9032,8722,902
09/21/20162,902.52,9492,877.52,942.5
09/23/20162,942.52,942.52,914.52,921
09/26/20162,9242,9382,9132,923
09/27/20162,8962,9462,8812,946
09/28/20162,9282,9372,9032,917.5
09/29/20162,9352,9742,9302,965.5
09/30/20162,9382,940.52,8912,923.5
10/03/20162,9452,9502,9312,933
10/04/20162,9392,9492,9212,944
10/05/20162,9632,9762,951.52,974.5
10/06/20162,990.53,0002,981.52,987.5
10/07/20162,9982,9982,9812,991.5
10/11/20163,0093,0343,0043,012
10/12/20162,9853,0072,9802,989.5
10/13/20162,9993,0122,9702,982
10/14/20162,982.53,0062,9713,006
10/17/20163,0123,0343,0083,026
10/18/20163,0193,0343,0153,033
10/19/20163,0323,0343,0163,030
10/20/20163,0123,0393,0063,034
10/21/20163,0343,0663,0313,048
10/24/20163,0523,0593,0283,056
10/25/20163,0753,0823,0643,074
10/26/20163,0703,0723,0473,053
10/27/20162,9602,990.52,9582,961.5
10/28/20162,951.52,993.52,9502,991.5
10/31/20162,9853,0202,9833,017
11/01/20163,0293,0303,0033,021
11/02/20162,9913,0092,9812,997
11/04/20162,9682,982.52,9452,970
11/07/20162,9842,992.52,9492,951.5
11/08/20162,9882,9882,9582,968.5
11/09/20162,9893,0162,8502,868.5
11/10/20162,9992,9992,9612,970
11/11/20162,9933,0002,9672,976
11/14/20162,9993,0342,987.53,029
11/15/20163,0283,0483,0253,045
11/16/20163,0693,0903,0633,082
11/17/20163,0903,1143,0823,114
11/18/20163,1213,1323,1023,103
11/21/20163,1433,1433,1123,124
11/22/20163,1243,1343,1153,130
11/24/20163,1303,1493,1303,134
11/25/20163,1493,1783,1353,164
11/28/20163,2003,2273,1903,219
11/29/20163,2173,2373,2113,232
11/30/20163,2433,2643,2353,261
12/01/20163,3203,3283,2783,284
12/02/20163,2903,3153,2853,301
12/05/20163,2803,2953,2673,288
12/06/20163,3203,3233,2893,299
12/07/20163,3193,3733,3113,367
12/08/20163,3943,4033,3763,396
12/09/20163,4103,4343,4033,422
12/12/20163,4503,4683,3923,417
12/13/20163,3933,4053,3833,400
12/14/20163,3983,4093,3953,396
12/15/20163,4063,4303,3963,410
12/16/20163,4283,4393,4143,428
12/19/20163,4283,4303,4123,417
12/20/20163,4293,4353,4163,432
12/21/20163,4403,4453,4173,426
12/22/20163,4273,4343,4133,434
12/26/20163,4463,4463,4253,430
12/27/20163,4303,4323,4073,416
12/28/20163,3203,3373,2883,302
12/29/20163,2633,2763,2323,245
12/30/20163,2353,3043,2303,295