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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,542.8469
CLOSE 2,543.6653

Low

LOW 1,876

High

HIGH 2,938
DATEOPENHIGHLOWCLOSE
01/04/20211,958.51,9591,8761,880.5
01/05/20211,8951,933.51,880.51,932
01/06/20211,9151,9641,912.51,962.5
01/07/20211,9861,9961,9571,967
01/08/20211,9741,9951,953.51,995
01/12/20211,9992,0191,9862,015.5
01/13/20212,005.52,036.52,0052,034
01/14/20212,029.52,074.52,0192,074.5
01/15/20212,224.52,2582,1882,248.5
01/18/20212,2282,237.52,181.52,182
01/19/20212,173.52,2112,161.52,183
01/20/20212,1782,232.52,171.52,225.5
01/21/20212,230.52,256.52,217.52,226.5
01/22/20212,191.52,208.52,184.52,192
01/25/20212,2002,229.52,1932,225
01/26/20212,251.52,329.52,2392,322
01/27/20212,3432,481.52,317.52,478
01/28/20212,4502,517.52,440.52,476.5
01/29/20212,4092,4262,2822,294.5
02/01/20212,344.52,407.52,3362,355
02/02/20212,3502,358.52,3192,332
02/03/20212,3312,339.52,281.52,304.5
02/04/20212,329.52,3762,323.52,369
02/05/20212,3702,389.52,3452,364
02/08/20212,3752,404.52,3712,375
02/09/20212,3732,3972,337.52,351
02/10/20212,3412,3842,339.52,378.5
02/12/20212,382.52,3962,354.52,386.5
02/15/20212,398.52,404.52,3562,364.5
02/16/20212,3602,3802,344.52,368.5
02/17/20212,3702,3882,3492,384
02/18/20212,3902,3912,3312,339
02/19/20212,3382,3542,3182,335
02/22/20212,3502,3832,3382,338.5
02/24/20212,3482,3652,3352,340
02/25/20212,3592,382.52,3382,379.5
02/26/20212,3652,3652,292.52,292.5
03/01/20212,3082,317.52,2822,295.5
03/02/20212,3172,353.52,295.52,312
03/03/20212,326.52,336.52,314.52,327
03/04/20212,3272,346.52,2522,280
03/05/20212,270.52,270.52,1822,248
03/08/20212,278.52,3612,271.52,348.5
03/09/20212,3652,403.52,359.52,392.5
03/10/20212,3782,379.52,3462,361
03/11/20212,3652,3872,3472,359
03/12/20212,3592,363.52,338.52,351
03/15/20212,3602,3842,355.52,374.5
03/16/20212,3682,385.52,3632,378.5
03/17/20212,3702,3832,351.52,363.5
03/18/20212,3702,387.52,3592,373
03/19/20212,370.52,426.52,3692,404.5
03/22/20212,3952,403.52,3702,384.5
03/23/20212,4192,4482,400.52,431
03/24/20212,4132,4232,363.52,382
03/25/20212,4052,4802,395.52,462.5
03/26/20212,4852,514.52,4712,475.5
03/29/20212,5142,559.52,498.52,525.5
03/30/20212,532.52,5472,513.52,538
03/31/20212,5302,5372,502.52,502.5
04/01/20212,5332,5382,494.52,500
04/02/20212,5312,569.52,5202,529.5
04/05/20212,544.52,550.52,520.52,548.5
04/06/20212,561.52,5732,505.52,506
04/07/20212,510.52,5402,5022,519.5
04/08/20212,539.52,558.52,504.52,550
04/09/20212,550.52,5872,5462,576
04/12/20212,6002,6312,5872,601
04/13/20212,572.52,583.52,5512,552
04/14/20212,5622,6202,5622,617
04/15/20212,6102,646.52,6072,610
04/16/20212,6002,600.52,5612,589
04/19/20212,5902,607.52,578.52,598.5
04/20/20212,580.52,5842,5512,555
04/21/20212,505.52,517.52,4732,486
04/22/20212,5172,537.52,5072,532
04/23/20212,5162,589.52,4932,586.5
04/26/20212,6282,6672,5972,652
04/27/20212,7022,7422,608.52,617
04/28/20212,627.52,652.52,590.52,593
04/30/20212,5802,622.52,5682,603
05/06/20212,6152,6252,570.52,572
05/07/20212,5882,6142,5762,603
05/10/20212,6092,637.52,5942,621.5
05/11/20212,6052,624.52,588.52,599.5
05/12/20212,571.52,597.52,5392,555
05/13/20212,527.52,5322,4572,478
05/14/20212,5102,551.52,5022,526
05/17/20212,5482,5572,5052,516.5
05/18/20212,5252,552.52,5182,542
05/19/20212,511.52,539.52,5012,532
05/20/20212,520.52,562.52,516.52,551
05/21/20212,551.52,5712,5372,556.5
05/24/20212,5532,612.52,551.52,607
05/25/20212,601.52,605.52,5752,586.5
05/26/20212,5692,5892,5622,573.5
05/27/20212,575.52,588.52,5572,588.5
05/28/20212,6002,626.52,6002,622.5
05/31/20212,6102,6172,552.52,560
06/01/20212,5752,583.52,5412,549
06/02/20212,5682,575.52,533.52,552
06/03/20212,5582,595.52,5492,584
06/04/20212,5772,5882,563.52,581
06/07/20212,5992,6182,590.52,597
06/08/20212,5762,612.52,5682,607.5
06/09/20212,615.52,6342,5972,619.5
06/10/20212,6102,6622,6002,643.5
06/11/20212,6432,6452,5962,607.5
06/14/20212,6172,6232,597.52,599.5
06/15/20212,6022,647.52,600.52,623
06/16/20212,6142,6372,6082,625.5
06/17/20212,6272,6472,622.52,635.5
06/18/20212,6002,6062,5732,580
06/21/20212,531.52,551.52,5112,545.5
06/22/20212,5812,5982,568.52,594.5
06/23/20212,6102,631.52,593.52,593.5
06/24/20212,5852,599.52,5782,578
06/25/20212,6072,6142,592.52,605
06/28/20212,6112,6212,5912,597.5
06/29/20212,5332,5442,5162,518.5
06/30/20212,5282,5372,5032,513
07/01/20212,5252,529.52,4812,489
07/02/20212,492.52,499.52,477.52,494
07/05/20212,485.52,4962,4652,484
07/06/20212,4882,502.52,484.52,494
07/07/20212,4802,4882,4692,477
07/08/20212,4812,4982,4652,465
07/09/20212,4402,4842,418.52,477
07/12/20212,5272,529.52,4872,505
07/13/20212,5152,5522,5122,545
07/14/20212,537.52,5732,526.52,565.5
07/15/20212,5532,559.52,5252,534.5
07/16/20212,5202,5322,4972,514.5
07/19/20212,4852,4982,447.52,479
07/20/20212,6042,7082,602.52,708
07/21/20212,700.52,7042,616.52,628.5
07/26/20212,6512,6652,618.52,620.5
07/27/20212,6402,6452,6202,639.5
07/28/20212,6112,641.52,590.52,594.5
07/29/20212,590.52,6022,491.52,501
07/30/20212,5002,5222,4912,496.5
08/02/20212,5342,589.52,526.52,582
08/03/20212,5762,617.52,568.52,617.5
08/04/20212,6502,679.52,6202,626.5
08/05/20212,6282,647.52,615.52,625
08/06/20212,599.52,624.52,5942,620.5
08/10/20212,648.52,6492,6012,615
08/11/20212,6082,6242,590.52,622
08/12/20212,6342,6502,628.52,635
08/13/20212,6432,6522,631.52,638
08/16/20212,598.52,6172,583.52,585.5
08/17/20212,585.52,6072,580.52,594.5
08/18/20212,591.52,6302,589.52,630
08/19/20212,5752,578.52,5482,549
08/20/20212,5382,557.52,528.52,532.5
08/23/20212,5402,5722,535.52,561.5
08/24/20212,5622,5892,5592,584.5
08/25/20212,579.52,598.52,572.52,578
08/26/20212,592.52,6032,570.52,584
08/27/20212,5792,5812,5432,547.5
08/30/20212,561.52,5862,5592,568
08/31/20212,555.52,6252,5522,611.5
09/01/20212,607.52,6612,6072,661
09/02/20212,6522,6782,614.52,624.5
09/03/20212,636.52,6562,6062,653
09/06/20212,6502,669.52,6402,649
09/07/20212,664.52,666.52,6472,655.5
09/08/20212,655.52,689.52,650.52,689.5
09/09/20212,683.52,6942,675.52,689
09/10/20212,7002,7152,6932,708.5
09/13/20212,7062,7192,690.52,710.5
09/14/20212,7202,733.52,709.52,728
09/15/20212,715.52,7272,6912,710
09/16/20212,719.52,735.52,7032,711
09/17/20212,7152,734.52,7052,734.5
09/21/20212,659.52,7002,6262,688
09/22/20212,6782,6822,6372,637
09/24/20212,675.52,727.52,6732,713.5
09/27/20212,7422,7592,7142,724.5
09/28/20212,736.52,8002,7272,800
09/29/20212,7802,780.52,7342,768
09/30/20212,787.52,787.52,7322,740.5
10/01/20212,7082,7352,683.52,688
10/04/20212,7012,7072,6232,640.5
10/05/20212,6102,6382,5962,621.5
10/06/20212,641.52,6792,609.52,631.5
10/07/20212,6302,652.52,6172,626.5
10/08/20212,6862,7452,680.52,707
10/11/20212,698.52,7602,693.52,760
10/12/20212,742.52,7492,7292,742.5
10/13/20212,7442,7522,726.52,733
10/14/20212,7412,762.52,7042,707.5
10/15/20212,7542,7882,728.52,788
10/18/20212,8002,8442,789.52,840
10/19/20212,8272,8472,812.52,837
10/20/20212,8872,9382,8852,904
10/21/20212,9022,916.52,8392,850.5
10/22/20212,8252,855.52,8132,847.5
10/25/20212,8402,8622,829.52,838
10/26/20212,8252,8302,7272,727
10/27/20212,6202,6272,5462,566.5
10/28/20212,5482,5942,523.52,550
10/29/20212,5462,5642,524.52,558
11/01/20212,5782,5852,556.52,576.5
11/02/20212,569.52,612.52,565.52,601
11/04/20212,6492,664.52,6242,645.5
11/05/20212,6322,642.52,6112,615.5
11/08/20212,6212,637.52,6042,605.5
11/09/20212,6012,6162,563.52,563.5
11/10/20212,569.52,5842,5582,566
11/11/20212,5552,5882,5552,583
11/12/20212,6022,629.52,598.52,615.5
11/15/20212,615.52,624.52,588.52,596.5
11/16/20212,605.52,621.52,603.52,606.5
11/17/20212,6192,6292,5702,581
11/18/20212,5812,588.52,5672,576.5
11/19/20212,5752,618.52,5682,612.5
11/22/20212,579.52,593.52,5532,589
11/24/20212,619.52,647.52,604.52,616
11/25/20212,6162,6502,608.52,645
11/26/20212,6242,6252,5772,591
11/29/20212,5242,547.52,4842,484
11/30/20212,518.52,566.52,5002,500
12/01/20212,528.52,5552,5022,541.5
12/02/20212,5132,520.52,4722,492
12/03/20212,4902,540.52,4672,539.5
12/06/20212,545.52,559.52,526.52,535
12/07/20212,5912,622.52,5692,615.5
12/08/20212,6472,664.52,6192,645
12/09/20212,6392,6482,6312,641.5
12/10/20212,6242,6512,6222,637
12/13/20212,6802,6832,6442,650.5
12/14/20212,6472,664.52,6342,655
12/15/20212,6632,6772,652.52,669
12/16/20212,7192,845.52,718.52,843
12/17/20212,8332,8972,8302,858
12/20/20212,811.52,8302,777.52,785
12/21/20212,8162,849.52,813.52,836.5
12/22/20212,8402,8442,8132,827.5
12/23/20212,8582,8722,840.52,856.5
12/24/20212,852.52,864.52,8482,855.5
12/27/20212,8662,890.52,8592,860
12/28/20212,8952,903.52,8692,878.5
12/29/20212,836.52,856.52,8062,821
12/30/20212,8162,822.52,7882,801