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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,180.0806
CLOSE 2,176.843

Low

LOW 1,627

High

HIGH 3,099
DATEOPENHIGHLOWCLOSE
01/06/20202,9752,9982,9532,995.5
01/07/20203,0033,0523,0013,048
01/08/20203,0103,0433,0013,030
01/09/20203,0543,0703,0453,070
01/10/20203,0753,0773,0493,060
01/14/20203,0603,0793,0533,079
01/15/20203,0803,0873,0643,072
01/16/20203,0883,0913,0613,064
01/17/20203,0763,0843,0613,078
01/20/20203,0843,0993,0823,095
01/21/20203,0943,0973,0713,079
01/22/20203,0773,0823,0643,071
01/23/20203,0713,0753,0483,055
01/24/20203,0643,0643,0353,054
01/27/20203,0223,0393,0143,028
01/28/20203,0103,0312,9943,022
01/29/20203,0183,0373,0083,036
01/30/20202,9832,9852,8752,875
01/31/20202,879.52,927.52,8782,886.5
02/03/20202,8512,884.52,8412,872
02/04/20202,8502,8682,8352,858
02/05/20202,8902,8952,869.52,875.5
02/06/20202,9372,964.52,9212,952.5
02/07/20202,9632,9782,936.52,958
02/10/20202,9122,927.52,907.52,912
02/12/20202,876.52,881.52,840.52,841
02/13/20202,859.52,863.52,842.52,854.5
02/14/20202,8412,844.52,8162,830
02/17/20202,803.52,8132,7872,807.5
02/18/20202,8022,8142,7842,792.5
02/19/20202,7952,8142,786.52,790.5
02/20/20202,800.52,821.52,785.52,787.5
02/21/20202,7802,7972,7752,776
02/25/20202,6762,736.52,6562,724
02/26/20202,7552,839.52,7522,821.5
02/27/20202,821.52,8232,7912,793.5
02/28/20202,719.52,745.52,706.52,733.5
03/02/20202,7012,8092,7012,791.5
03/03/20202,812.52,831.52,722.52,735.5
03/04/20202,7242,7642,7232,737
03/05/20202,738.52,7752,7372,759
03/06/20202,7242,728.52,6392,661.5
03/09/20202,5802,590.52,4392,444.5
03/10/20202,3782,429.52,2952,410.5
03/11/20202,4102,486.52,3932,397
03/12/20202,334.52,3582,2622,266.5
03/13/20202,1002,216.52,0422,131.5
03/16/20202,1642,2102,086.52,093.5
03/17/20202,0502,1622,0352,125
03/18/20202,1322,227.52,1082,180
03/19/20202,2302,383.52,2002,306.5
03/23/20202,3372,3502,176.52,229
03/24/20202,2792,347.52,258.52,331
03/25/20202,4002,479.52,3802,479
03/26/20202,4702,4712,3512,373.5
03/27/20202,473.52,477.52,3452,422
03/30/20202,3712,4412,3552,441
03/31/20202,4302,436.52,3542,359
04/01/20202,3452,3672,205.52,232.5
04/02/20202,214.52,246.52,1452,160
04/03/20202,191.52,2482,168.52,187
04/06/20202,1502,2812,1472,250.5
04/07/20202,350.52,383.52,2262,282
04/08/20202,2862,3212,2402,312.5
04/09/20202,3042,3232,2622,287
04/10/20202,2972,3212,2632,319
04/13/20202,2852,309.52,2702,270
04/14/20202,283.52,2972,2382,256
04/15/20202,261.52,287.52,2502,272.5
04/16/20202,2312,244.52,214.52,218
04/17/20202,2462,2952,229.52,260
04/20/20202,2212,2622,220.52,243
04/21/20202,2302,230.52,197.52,202
04/22/20202,179.52,179.52,120.52,145
04/23/20202,1502,1632,1422,145
04/24/20202,122.52,1452,0722,118
04/27/20202,147.52,221.52,1362,219
04/28/20202,223.52,2452,192.52,215.5
04/30/20202,2982,3122,2772,284.5
05/01/20202,2792,279.52,2102,217
05/07/20202,150.52,171.52,138.52,151.5
05/08/20202,169.52,184.52,1402,184.5
05/11/20202,2232,268.52,218.52,253
05/12/20202,241.52,245.52,2072,217.5
05/13/20202,1802,191.52,1632,176.5
05/14/20202,1602,164.52,1152,115
05/15/20202,1552,1652,123.52,150.5
05/18/20202,1542,1582,129.52,145
05/19/20202,2002,214.52,190.52,190.5
05/20/20202,199.52,2112,186.52,206.5
05/21/20202,195.52,203.52,1742,176
05/22/20202,175.52,1832,125.52,130
05/25/20202,1562,156.52,1402,140
05/26/20202,1602,199.52,152.52,186
05/27/20202,2052,230.52,1832,228
05/28/20202,2712,3092,2522,309
05/29/20202,250.52,255.52,2112,219
06/01/20202,2282,2342,2002,206
06/02/20202,217.52,2752,2122,264
06/03/20202,3062,323.52,279.52,299.5
06/04/20202,349.52,358.52,2562,277
06/05/20202,2882,3102,275.52,310
06/08/20202,3542,3622,327.52,353.5
06/09/20202,3622,383.52,3152,349
06/10/20202,3252,351.52,3192,347.5
06/11/20202,3002,308.52,269.52,269.5
06/12/20202,2002,244.52,183.52,232.5
06/15/20202,2252,2542,1902,190
06/16/20202,2402,2932,231.52,283
06/17/20202,2752,2752,241.52,262
06/18/20202,2502,264.52,230.52,257
06/19/20202,264.52,2662,2332,252.5
06/22/20202,2412,260.52,231.52,242.5
06/23/20202,261.52,2902,2502,266.5
06/24/20202,2852,288.52,271.52,272
06/25/20202,2452,2722,2432,253.5
06/26/20202,276.52,2842,2612,264
06/29/20202,1802,182.52,119.52,119.5
06/30/20202,153.52,170.52,1312,134.5
07/01/20202,1502,156.52,0782,086.5
07/02/20202,079.52,1182,0742,105
07/03/20202,100.52,1222,0862,094.5
07/06/20202,0992,1332,0952,133
07/07/20202,148.52,148.52,1132,125.5
07/08/20202,1052,114.52,0852,085
07/09/20202,0582,0632,0362,039
07/10/20202,034.52,036.52,0052,007
07/13/20202,050.52,1152,047.52,110.5
07/14/20202,096.52,162.52,083.52,153
07/15/20202,1802,1852,141.52,161.5
07/16/20202,1882,2202,182.52,189.5
07/17/20202,167.52,1752,1442,147.5
07/20/20202,1602,1682,141.52,163.5
07/21/20202,1602,161.52,131.52,134
07/22/20202,1412,1542,123.52,123.5
07/27/20202,0842,1072,0722,098.5
07/28/20202,087.52,118.52,0692,077
07/29/20201,9001,910.51,7931,797.5
07/30/20201,8051,8451,786.51,802.5
07/31/20201,7771,7801,6761,676
08/03/20201,706.51,761.51,705.51,743
08/04/20201,768.51,7991,7611,788
08/05/20201,7721,7941,756.51,780.5
08/06/20201,756.51,793.51,7511,770.5
08/07/20201,7701,794.51,7681,793.5
08/11/20201,8451,863.51,8161,844
08/12/20201,8501,8731,837.51,873
08/13/20201,895.51,8981,866.51,887
08/14/20201,894.51,9081,886.51,901
08/17/20201,889.51,9021,879.51,884
08/18/20201,864.51,8741,821.51,840
08/19/20201,803.51,861.51,8001,848.5
08/20/20201,8381,8611,8361,849.5
08/21/20201,860.51,871.51,8501,852
08/24/20201,8501,8511,8071,812.5
08/25/20201,8551,889.51,842.51,888.5
08/26/20201,866.51,8681,8481,859.5
08/27/20201,852.51,8551,833.51,837.5
08/28/20201,8511,8661,810.51,821.5
08/31/20201,8501,8581,827.51,832
09/01/20201,774.51,7861,7521,757
09/02/20201,7391,7591,7231,741
09/03/20201,769.51,778.51,7551,773.5
09/04/20201,7401,755.51,7281,745
09/07/20201,7351,7631,7331,750
09/08/20201,7471,7561,7381,755
09/09/20201,740.51,742.51,728.51,741
09/10/20201,748.51,7501,732.51,750
09/11/20201,7301,760.51,7281,760
09/14/20201,784.51,8301,777.51,830
09/15/20201,8171,8171,775.51,780
09/16/20201,7551,758.51,738.51,742.5
09/17/20201,7541,766.51,7351,736.5
09/18/20201,738.51,7421,724.51,724.5
09/23/20201,705.51,727.51,681.51,724
09/24/20201,716.51,7251,7101,715.5
09/25/20201,716.51,717.51,6911,705
09/28/20201,733.51,7851,7211,781.5
09/29/20201,7811,7831,7411,757.5
09/30/20201,746.51,7711,7451,746.5
10/02/20201,7211,7351,695.51,698.5
10/05/20201,7301,753.51,725.51,734.5
10/06/20201,7451,7731,7421,773
10/07/20201,7501,757.51,7291,749
10/08/20201,7511,7551,730.51,731
10/09/20201,733.51,7351,6951,697
10/12/20201,6901,6901,663.51,670
10/13/20201,6801,7141,6751,711
10/14/20201,691.51,693.51,6621,664
10/15/20201,663.51,679.51,6501,656.5
10/16/20201,652.51,671.51,6431,646
10/19/20201,6441,650.51,6291,636
10/20/20201,6401,6511,6271,632
10/21/20201,647.51,6981,647.51,697
10/22/20201,675.51,688.51,6711,686.5
10/23/20201,6991,730.51,695.51,730.5
10/26/20201,7501,7881,7501,788
10/27/20201,841.51,9341,833.51,932
10/28/20201,9191,9261,8211,849.5
10/29/20201,8201,8711,8081,829.5
10/30/20201,8411,8601,800.51,800.5
11/02/20201,8011,8501,8011,835
11/04/20201,8591,862.51,815.51,818.5
11/05/20201,8001,8001,759.51,793
11/06/20201,801.51,828.51,7821,810
11/09/20201,8201,826.51,785.51,790
11/10/20201,898.51,9391,8981,932
11/11/20201,932.51,951.51,8911,906
11/12/20201,9011,910.51,868.51,885.5
11/13/20201,852.51,8641,8261,857.5
11/16/20201,8831,9191,875.51,911
11/17/20201,9501,9621,916.51,918
11/18/20201,9031,910.51,8791,892.5
11/19/20201,890.51,917.51,885.51,903.5
11/20/20201,8951,9141,8821,909
11/24/20201,9531,957.51,917.51,918
11/25/20201,9551,9841,9481,959.5
11/26/20201,937.51,9501,926.51,944.5
11/27/20201,9451,947.51,9181,923.5
11/30/20201,923.51,9271,853.51,853.5
12/01/20201,8601,8881,851.51,870.5
12/02/20201,9101,9471,9011,945
12/03/20201,9551,982.51,953.51,967
12/04/20201,9752,0111,961.52,008
12/07/20202,0092,0151,9601,962.5
12/08/20201,963.51,9881,9591,983.5
12/09/20201,985.51,9931,975.51,982
12/10/20202,007.52,0732,0042,063
12/11/20202,0912,0912,0422,043
12/14/20202,0352,0882,0352,075.5
12/15/20202,0772,0922,0442,050.5
12/16/20202,0702,106.52,065.52,088
12/17/20202,0742,081.52,0402,040.5
12/18/20202,0742,0942,062.52,093
12/21/20202,0852,0882,0482,062.5
12/22/20202,049.52,0532,0352,037.5
12/23/20202,045.52,045.52,006.52,006.5
12/24/20202,0232,0472,018.52,022.5
12/25/20202,019.52,036.52,019.52,035
12/28/20202,0452,0532,0092,023.5
12/29/20201,989.52,0231,986.52,022
12/30/20201,999.52,0021,9681,978