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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,668.3694
CLOSE 3,665.0327

Low

LOW 2,876.5

High

HIGH 4,395
DATEOPENHIGHLOWCLOSE
01/04/20184,2494,2794,2404,279
01/05/20184,2824,2864,2404,262
01/09/20184,3004,3594,2914,358
01/10/20184,3374,3524,3084,332
01/11/20184,3014,3374,2994,336
01/12/20184,3174,3244,2744,281
01/15/20184,3104,3244,3054,319
01/16/20184,3184,3324,3154,331
01/17/20184,3204,3384,3104,334
01/18/20184,3484,3704,2934,304
01/19/20184,3214,3414,3164,331
01/22/20184,3264,3594,3244,359
01/23/20184,3564,3724,3504,369
01/24/20184,3504,3524,3284,336
01/25/20184,2754,3014,2574,296
01/26/20184,3174,3254,2774,280
01/29/20184,2804,2884,2614,266
01/30/20184,2604,2704,2214,243
01/31/20184,3034,3784,3004,349
02/01/20184,3604,3664,3164,360
02/02/20184,3374,3954,3354,389
02/05/20184,3014,3094,2414,246
02/06/20184,1004,1174,0324,091
02/07/20184,1694,2114,0564,058
02/08/20184,0744,1054,0624,081
02/09/20183,9603,9953,9533,973
02/13/20183,9734,0093,9263,935
02/14/20183,9984,0033,8883,901
02/15/20183,9413,9733,9363,954
02/16/20183,9934,0083,9653,971
02/19/20183,9834,0043,9733,996
02/20/20183,9893,9983,9403,953
02/21/20183,9914,0153,9684,002
02/22/20183,9903,9963,9333,941
02/23/20183,9443,9713,9283,966
02/26/20184,0204,0424,0104,033
02/27/20184,0844,1274,0694,121
02/28/20184,1504,1784,0964,096
03/01/20184,0704,0814,0064,021
03/02/20183,9613,9853,9143,924
03/05/20183,9023,9153,8783,897
03/06/20183,9493,9703,9013,903
03/07/20183,8843,9113,8603,861
03/08/20183,9003,9053,8603,869
03/09/20183,9073,9353,8553,880
03/12/20183,9443,9723,9313,959
03/13/20183,9683,9783,9453,970
03/14/20183,9453,9743,9313,957
03/15/20183,9333,9543,9113,947
03/16/20183,9493,9503,8913,910
03/19/20183,9103,9263,8523,876
03/20/20183,8693,8843,8363,859
03/22/20184,0234,0303,9103,945
03/23/20183,8593,8593,7913,800
03/26/20183,8023,8293,7743,806
03/27/20183,8203,8493,7843,848
03/28/20183,8203,8583,8103,850
03/29/20183,8803,8973,8253,850
03/30/20183,8653,8703,8413,853
04/02/20183,8603,8883,8553,860
04/03/20183,8253,8263,7973,805
04/04/20183,8333,8393,8023,805
04/05/20183,8593,8993,8473,891
04/06/20183,8703,8733,8223,826
04/09/20183,8323,8633,8253,850
04/10/20183,8413,9343,8403,923
04/11/20183,9503,9553,9003,900
04/12/20183,9083,9083,8583,867
04/13/20183,8603,8893,8533,865
04/16/20183,8743,8903,8653,883
04/17/20183,8833,8913,8673,877
04/18/20183,8983,9013,8623,877
04/19/20183,8783,9043,8673,870
04/20/20183,8633,8853,8563,882
04/23/20183,8983,9123,8603,860
04/24/20183,8793,9003,8603,897
04/25/20183,8603,8723,8273,833
04/26/20183,8543,8683,8113,811
04/27/20183,8083,8113,7663,790
05/01/20183,7713,7993,7703,781
05/02/20183,7813,7903,7753,775
05/07/20183,7703,7813,7593,771
05/08/20183,7713,7963,7613,784
05/09/20183,7803,8143,7793,789
05/10/20183,8133,8133,7883,790
05/11/20183,8173,8183,7863,796
05/14/20183,7973,8063,7833,803
05/15/20183,8123,8153,7973,798
05/16/20183,7923,8033,7823,782
05/17/20183,7903,8043,7883,797
05/18/20183,8053,8223,8043,820
05/21/20183,8203,8243,8053,808
05/22/20183,8113,8133,7953,795
05/23/20183,8033,8113,7823,784
05/24/20183,7813,7863,7503,752
05/25/20183,7533,7703,7473,761
05/28/20183,7703,7703,7493,759
05/29/20183,7503,7623,7433,759
05/30/20183,7193,7193,6963,696
05/31/20183,7203,7383,7023,714
06/01/20183,7003,7183,6863,701
06/04/20183,7303,7733,7213,762
06/05/20183,7653,7793,7533,756
06/06/20183,7553,7633,7363,754
06/07/20183,7803,7913,7633,763
06/08/20183,7613,7763,7493,749
06/11/20183,7453,7583,7373,746
06/12/20183,7703,7893,7493,755
06/13/20183,7543,7763,7483,764
06/14/20183,7553,7613,7383,738
06/15/20183,7383,7533,7273,752
06/18/20183,7333,7353,6913,704
06/19/20183,7113,7143,6803,680
06/20/20183,6793,7023,6473,692
06/21/20183,6693,6833,6483,667
06/22/20183,6403,6983,6353,693
06/25/20183,7023,7163,6943,712
06/26/20183,7003,7173,6543,715
06/27/20183,6003,6203,5753,603
06/28/20183,5703,6033,5703,589
06/29/20183,6253,6323,6063,631
07/02/20183,6113,6393,5753,579
07/03/20183,5443,5453,4773,507
07/04/20183,5043,5143,4873,505
07/05/20183,5053,5053,4733,486
07/06/20183,4953,4953,4633,480
07/09/20183,4843,5203,4653,517
07/10/20183,5333,5653,5263,543
07/11/20183,5203,5363,4973,526
07/12/20183,5233,5233,4993,505
07/13/20183,5343,5483,5223,542
07/17/20183,5523,5913,5393,577
07/18/20183,5903,5903,5593,565
07/19/20183,5613,5753,5553,555
07/20/20183,5593,5773,5463,569
07/23/20183,5403,5663,5383,551
07/24/20183,5103,5553,5043,538
07/25/20183,5523,5743,5513,560
07/26/20183,5793,5873,5643,575
07/27/20183,5453,5943,5433,569
07/30/20183,5593,6023,5483,599
07/31/20183,5853,6253,5713,617
08/01/20183,6243,6323,5733,594
08/02/20183,5753,5993,5653,575
08/03/20183,5853,5883,5743,585
08/06/20183,5833,5903,5643,570
08/07/20183,5663,6103,5513,610
08/08/20183,6203,6393,6043,607
08/09/20183,5953,6093,5823,597
08/10/20183,5883,6103,5783,592
08/13/20183,5613,5663,5013,504
08/14/20183,5253,5593,5043,558
08/15/20183,5353,5493,5123,517
08/16/20183,4903,5043,4513,491
08/17/20183,5063,5293,4973,517
08/20/20183,5143,5153,4953,501
08/21/20183,5083,5083,4823,485
08/22/20183,4853,5053,4723,503
08/23/20183,5003,5083,4953,500
08/24/20183,5003,5103,4913,510
08/27/20183,5133,5483,5063,543
08/28/20183,5663,5843,5633,571
08/29/20183,5713,5873,5673,576
08/30/20183,5943,5943,5653,568
08/31/20183,5513,5723,5343,563
09/03/20183,5603,5683,5163,523
09/04/20183,5313,5353,5033,508
09/05/20183,5003,5043,4623,466
09/06/20183,4663,4713,4323,432
09/07/20183,4023,4043,3763,389
09/10/20183,4023,4143,3963,400
09/11/20183,4003,4143,3903,408
09/12/20183,4143,4143,3713,375
09/13/20183,3703,4163,3683,406
09/14/20183,4113,4593,4083,459
09/18/20183,4583,5433,4573,535
09/19/20183,5543,5753,5293,553
09/20/20183,5483,5563,5103,529
09/21/20183,5353,5643,5353,560
09/25/20183,5613,5843,5463,584
09/26/20183,5883,6203,5723,618
09/27/20183,6133,6163,5723,574
09/28/20183,5973,6203,5833,610
10/01/20183,6013,6463,6013,632
10/02/20183,6543,6793,6483,671
10/03/20183,6383,6573,6153,617
10/04/20183,6163,6423,6043,610
10/05/20183,6003,6343,5933,617
10/09/20183,5803,5833,5293,535
10/10/20183,5523,5693,5373,541
10/11/20183,4573,4903,4433,453
10/12/20183,4273,4973,4243,496
10/15/20183,4633,4813,4443,464
10/16/20183,4763,5273,4723,518
10/17/20183,5443,5743,5293,565
10/18/20183,5803,6073,5743,578
10/19/20183,5433,5653,5313,555
10/22/20183,5403,5793,5243,569
10/23/20183,5453,5503,4613,465
10/24/20183,4923,5163,4733,498
10/25/20183,4083,4283,3903,397
10/26/20183,3273,3273,1933,206
10/29/20183,2003,2133,1713,179
10/30/20183,1463,2573,1393,243
10/31/20183,2133,2313,1813,222
11/01/20183,2103,3103,2033,258
11/02/20183,2503,3003,2383,280
11/05/20183,2503,2763,2283,237
11/06/20183,2503,2593,2353,250
11/07/20183,2363,2643,2013,208
11/08/20183,2483,2763,2383,266
11/09/20183,2903,3403,2673,275
11/12/20183,2663,3043,2573,298
11/13/20183,2403,2633,2213,253
11/14/20183,2503,2713,2383,264
11/15/20183,2383,2413,2113,226
11/16/20183,2393,2483,2073,217
11/19/20183,2173,2523,2173,239
11/20/20183,2013,2203,1963,203
11/21/20183,1753,1903,1603,181
11/22/20183,1803,1993,1763,189
11/26/20183,1973,2093,1833,197
11/27/20183,2243,2353,2053,211
11/28/20183,2173,2523,2153,247
11/29/20183,2893,2963,2603,262
11/30/20183,2453,2693,2203,220
12/03/20183,2553,2833,2383,270
12/04/20183,2783,2863,2223,223
12/05/20183,2013,2063,1763,192
12/06/20183,1813,1883,1403,148
12/07/20183,1783,1943,1483,170
12/10/20183,1253,1373,1113,120
12/11/20183,1453,1453,1023,105
12/12/20183,1063,1483,1063,141
12/13/20183,1593,1903,1523,177
12/14/20183,1753,1923,1493,150
12/17/20183,1493,1813,1463,171
12/18/20183,1393,1573,1283,133
12/19/20183,1503,1503,1143,121
12/20/20183,1003,1133,0243,040
12/21/20183,0173,0323,0053,018
12/25/20182,9712,9802,9522,956
12/26/20182,9312,9502,876.52,917
12/27/20182,998.53,0242,9703,008
12/28/20183,0003,0212,982.53,001