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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,054.4315
CLOSE 3,055.7863

Low

LOW 2,687.5

High

HIGH 3,338
DATEOPENHIGHLOWCLOSE
01/04/20192,9002,945.52,876.52,918.5
01/07/20192,9803,0282,9723,020
01/08/20193,0033,0422,996.53,021
01/09/20193,0503,0543,0273,038
01/10/20193,0293,0373,0063,026
01/11/20193,0473,0653,0393,059
01/15/20193,0353,0513,0143,042
01/16/20193,0633,0633,0363,048
01/17/20193,0473,0653,0303,034
01/18/20193,0453,0683,0373,056
01/21/20193,0753,1053,0753,092
01/22/20193,1023,1053,0613,070
01/23/20193,0553,0733,0403,057
01/24/20193,0733,0913,0653,086
01/25/20193,0973,1313,0973,130
01/28/20193,1403,1523,1153,133
01/29/20193,0803,1243,0803,119
01/30/20193,1343,1453,1203,134
01/31/20193,1503,1533,1113,114
02/01/20193,1363,1553,1173,144
02/04/20193,1443,1883,1403,173
02/05/20193,1953,2013,1763,185
02/06/20193,1773,2083,1743,201
02/07/20193,2023,2153,1703,185
02/08/20193,1683,1803,1283,139
02/12/20193,1603,1893,1563,170
02/13/20193,2053,2103,1733,201
02/14/20193,1893,2123,1863,202
02/15/20193,1943,2003,1713,190
02/18/20193,2103,2163,1893,198
02/19/20193,1903,2083,1853,208
02/20/20193,2093,2323,2053,224
02/21/20193,2153,2253,1923,219
02/22/20193,2283,2313,2083,230
02/25/20193,2363,2583,2243,258
02/26/20193,2753,2773,2363,246
02/27/20193,2503,2613,2303,234
02/28/20193,2223,2243,1873,201
03/01/20193,1963,2073,1613,178
03/04/20193,2003,2003,1533,178
03/05/20193,1753,1933,1633,183
03/06/20193,1933,2063,1773,198
03/07/20193,1723,1953,1643,182
03/08/20193,1713,1863,1253,130
03/11/20193,1343,1603,1263,158
03/12/20193,1873,2223,1873,213
03/13/20193,1963,2083,1723,184
03/14/20193,2083,2233,1833,183
03/15/20193,1813,2093,1773,201
03/18/20193,2203,2233,2053,218
03/19/20193,2103,2123,1873,206
03/20/20193,1993,2153,1993,213
03/22/20193,2233,2253,1933,205
03/25/20193,1653,1653,1133,140
03/26/20193,1603,2123,1583,211
03/27/20193,2473,2543,2263,250
03/28/20193,2203,2213,1863,212
03/29/20193,2393,2453,2083,213
04/01/20193,2503,2673,2363,252
04/02/20193,2843,2853,2463,253
04/03/20193,2503,2563,2213,234
04/04/20193,2563,2643,2453,255
04/05/20193,2503,2753,2473,270
04/08/20193,2803,2973,2693,277
04/09/20193,2713,2833,2613,279
04/10/20193,2603,2613,2323,237
04/11/20193,2303,2383,2123,217
04/12/20193,2233,2313,1963,215
04/15/20193,2603,2643,2413,258
04/16/20193,2783,2963,2633,285
04/17/20193,2883,3383,2833,334
04/18/20193,2523,2553,1953,202
04/19/20193,2023,2203,1683,170
04/22/20193,1683,1843,1523,167
04/23/20193,1533,1723,1463,172
04/24/20193,1893,1963,1483,164
04/25/20193,1283,1403,0693,084
04/26/20193,0783,0943,0583,089
05/07/20193,0873,0903,0513,061
05/08/20193,0503,0583,0133,015
05/09/20193,0153,0222,9873,002
05/10/20193,0443,0713,0313,051
05/13/20193,0053,0633,0053,044
05/14/20193,0003,0422,997.53,040
05/15/20193,0663,0783,0493,078
05/16/20193,0783,0893,0513,087
05/17/20193,0903,1683,0893,162
05/20/20193,1963,2083,1753,197
05/21/20193,1973,2333,1873,230
05/22/20193,2403,2763,1373,177
05/23/20193,1723,2013,1563,192
05/24/20193,1333,1473,0803,081
05/27/20193,0813,1143,0743,105
05/28/20193,0953,1203,0893,100
05/29/20193,0743,0883,0593,076
05/30/20193,0643,0943,0623,093
05/31/20193,0693,0903,0633,065
06/03/20193,0223,0483,0183,047
06/04/20193,0373,0553,0263,038
06/05/20193,0853,0993,0693,091
06/06/20193,0893,1093,0823,098
06/07/20193,1003,1183,0863,107
06/10/20193,1133,1323,1073,110
06/11/20193,1273,1473,1183,147
06/12/20193,1473,1733,1423,142
06/13/20193,1203,1353,1153,131
06/14/20193,1343,1493,1193,147
06/17/20193,1523,1723,1483,149
06/18/20193,1493,1623,1273,145
06/19/20193,1743,1833,1623,180
06/20/20193,1963,2093,1883,193
06/21/20193,2093,2263,1973,215
06/24/20193,1973,2383,1973,236
06/25/20193,2403,2563,2223,229
06/26/20193,1733,1743,1403,145
06/27/20193,1503,1723,1463,172
06/28/20193,1503,1723,1313,146
07/01/20193,1703,1863,1623,183
07/02/20193,1933,2083,1913,200
07/03/20193,1903,1923,1643,184
07/04/20193,1903,2033,1893,198
07/05/20193,1893,1913,1743,189
07/08/20193,1893,2043,1823,184
07/09/20193,1853,1883,1613,172
07/10/20193,1663,2003,1613,193
07/11/20193,1933,2243,1853,217
07/12/20193,2323,2343,2113,215
07/16/20193,2153,2203,1773,184
07/17/20193,1693,1853,1543,163
07/18/20193,0703,0793,0303,036
07/19/20193,0523,0963,0483,092
07/22/20193,0693,0733,0523,054
07/23/20193,0553,1093,0463,100
07/24/20193,1263,1313,1073,123
07/25/20193,0853,1153,0283,036
07/26/20193,0303,0813,0213,060
07/29/20193,0353,0493,0263,036
07/30/20193,0303,0463,0003,010
07/31/20192,9982,9982,970.52,970.5
08/01/20192,962.53,0032,957.52,997
08/02/20192,9532,966.52,9312,936.5
08/05/20192,9032,905.52,843.52,864
08/06/20192,8002,8802,7902,867.5
08/07/20192,845.52,8762,838.52,865.5
08/08/20192,8532,866.52,8412,856
08/09/20192,8732,873.52,847.52,867
08/13/20192,824.52,8262,7782,781
08/14/20192,8212,822.52,791.52,801
08/15/20192,735.52,756.52,7272,744.5
08/16/20192,7292,7702,7232,748
08/19/20192,768.52,768.52,7052,754.5
08/20/20192,761.52,7702,755.52,766.5
08/21/20192,7452,7452,725.52,729.5
08/22/20192,7492,758.52,742.52,750
08/23/20192,7452,764.52,7382,761
08/26/20192,7052,709.52,687.52,697
08/27/20192,7292,7482,7252,745.5
08/28/20192,7412,745.52,7292,738.5
08/29/20192,7302,737.52,7152,730
08/30/20192,7602,765.52,7462,761
09/02/20192,7602,7742,756.52,760.5
09/03/20192,7502,768.52,742.52,761
09/04/20192,7442,7502,7312,739.5
09/05/20192,760.52,7992,7582,783
09/06/20192,785.52,8062,781.52,792
09/09/20192,8002,8092,7812,809
09/10/20192,8202,8582,818.52,858
09/11/20192,8802,908.52,863.52,907
09/12/20192,9402,947.52,910.52,935
09/13/20192,9432,9532,9092,949
09/17/20192,9452,9502,9272,945
09/18/20192,9432,945.52,9032,923
09/19/20192,9382,9562,925.52,928.5
09/20/20192,941.52,9512,919.52,934.5
09/24/20192,9102,9162,8642,869
09/25/20192,8212,8812,803.52,875
09/26/20192,903.52,906.52,8742,887
09/27/20192,893.52,927.52,893.52,926
09/30/20192,8942,9102,8742,882.5
10/01/20192,899.52,945.52,8962,926
10/02/20192,9082,9412,906.52,938
10/03/20192,8702,8942,858.52,867
10/04/20192,8502,8702,833.52,865.5
10/07/20192,8552,862.52,8192,825.5
10/08/20192,8322,8602,8322,850
10/09/20192,809.52,831.52,8082,827
10/10/20192,8212,8312,8062,828
10/11/20192,8532,879.52,8482,864.5
10/15/20192,9062,924.52,895.52,908.5
10/16/20192,9402,9452,911.52,926.5
10/17/20192,9132,920.52,9022,904.5
10/18/20192,909.52,9162,858.52,859
10/21/20192,8932,9192,8822,914
10/23/20192,948.52,961.52,929.52,947
10/24/20192,964.52,9752,956.52,971
10/25/20192,9572,9692,9422,950
10/28/20192,9602,961.52,932.52,934.5
10/29/20192,816.52,911.52,8152,911
10/30/20192,8902,976.52,887.52,972.5
10/31/20192,9802,9912,9522,962
11/01/20192,9582,9712,949.52,961
11/05/20192,9983,0072,9852,997.5
11/06/20193,0103,0292,963.52,980.5
11/07/20192,994.53,0042,9752,978.5
11/08/20193,0063,0112,9873,004
11/11/20193,0153,0263,0033,007
11/12/20193,0253,0333,0143,032
11/13/20193,0213,0263,0113,019
11/14/20193,0053,0162,9902,998.5
11/15/20193,0143,0222,998.53,016
11/18/20193,0233,0363,0173,031
11/19/20193,0223,0293,0143,023
11/20/20193,0013,0142,9792,982.5
11/21/20192,9702,9912,9442,986.5
11/22/20192,9853,0032,9782,987
11/25/20193,0073,0092,9963,000
11/26/20193,0203,0243,0013,023
11/27/20193,0153,0353,0073,035
11/28/20193,0573,0653,0333,036
11/29/20193,0363,0473,0303,030
12/02/20193,0383,0583,0323,046
12/03/20193,0253,0543,0113,047
12/04/20193,0253,0523,0203,050
12/05/20193,0583,0653,0453,051
12/06/20193,0673,0743,0573,070
12/09/20193,0803,0863,0613,066
12/10/20193,0653,0713,0533,059
12/11/20193,0713,0793,0563,061
12/12/20193,0533,0693,0433,050
12/13/20193,0843,0923,0663,081
12/16/20193,0883,0923,0783,080
12/17/20193,0953,0973,0803,095
12/18/20193,0893,1173,0843,114
12/19/20193,1023,1143,0923,101
12/20/20193,1063,1083,0863,086
12/23/20193,0933,0953,0713,074
12/24/20193,0753,0823,0683,072
12/25/20193,0743,0793,0623,068
12/26/20193,0653,0803,0613,079
12/27/20192,9933,0172,9933,003
12/30/20193,0003,0032,9852,986.5