CAJ - Canon Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202027.5127.6627.5127.5827.58185,100
Jan 24, 202028.0328.0327.7527.8027.80227,200
Jan 23, 202027.9728.0327.8628.0328.0393,200
Jan 22, 202027.9927.9927.8427.9127.91205,100
Jan 21, 202028.0228.0827.9728.0328.03106,300
Jan 17, 202027.9328.0027.8928.0028.0069,900
Jan 16, 202027.9727.9727.8527.9427.94117,800
Jan 15, 202027.9928.0527.8927.9327.93203,900
Jan 14, 202027.9828.0027.9227.9527.95295,200
Jan 13, 202027.9928.0927.8928.0528.05194,300
Jan 10, 202027.9828.0227.8727.9027.90177,300
Jan 09, 202028.1028.1428.0428.1328.13148,400
Jan 08, 202028.0128.1828.0028.1028.10111,200
Jan 07, 202028.0528.0527.9227.9827.98130,200
Jan 06, 202027.6727.8827.6727.8527.85184,400
Jan 03, 202027.8727.8727.3827.5727.57231,300
Jan 02, 202027.4527.5827.4127.5627.56133,000
Dec 31, 201927.2327.3527.2027.3527.35213,800
Dec 30, 201927.3927.4327.2527.3027.30189,600
Dec 27, 201927.5827.5827.3727.4027.40247,800
Dec 26, 201928.0328.1128.0128.1128.11239,300
Dec 24, 201928.0828.0827.9928.0028.0081,000
Dec 23, 201928.0128.1228.0028.1028.10176,200
Dec 20, 201928.1728.2528.1028.1228.12244,200
Dec 19, 201928.2528.3628.2528.2728.27130,400
Dec 18, 201928.2728.4128.2728.4028.40122,700
Dec 17, 201928.1328.3028.1328.1928.19148,300
Dec 16, 201928.1828.3428.1628.2528.25183,600
Dec 13, 201928.0828.2928.0028.1328.13213,900
Dec 12, 201928.0528.3928.0528.3628.36248,300
Dec 11, 201928.1228.3728.1128.3128.31253,000
Dec 10, 201928.1228.2028.0628.1128.11130,600
Dec 09, 201928.2028.2228.1428.1428.14148,600
Dec 06, 201928.3528.3928.3028.3028.30247,900
Dec 05, 201928.0028.1028.0028.0528.05198,700
Dec 04, 201927.9828.2827.9628.2228.22495,300
Dec 03, 201927.5727.7527.5327.6927.69234,600
Dec 02, 201927.7127.7127.4227.5427.54207,000
Nov 29, 201927.7627.7627.6127.6427.64102,600
Nov 27, 201927.7427.8427.7027.8227.82366,000
Nov 26, 201927.6927.6927.6227.6727.67192,200
Nov 25, 201927.5027.6827.5027.6827.68119,200
Nov 22, 201927.4827.5227.3627.4627.46174,100
Nov 21, 201927.5027.5127.4127.4727.47147,400
Nov 20, 201927.5527.5527.3127.3527.35271,600
Nov 19, 201927.8427.8627.7327.7427.74156,300
Nov 18, 201927.9127.9127.7927.8127.81130,000
Nov 15, 201927.7527.8427.7027.8027.80129,900
Nov 14, 201927.6727.6927.5327.6427.64126,300
Nov 13, 201927.6327.8327.6327.8327.83235,300
Nov 12, 201927.8327.8327.7127.7427.74189,300
Nov 11, 201927.5327.8027.5227.6527.65504,900
Nov 08, 201927.5227.6127.4527.5927.59122,700
Nov 07, 201927.4527.5727.4427.5327.53138,000
Nov 06, 201927.4327.4727.3227.3227.32209,000
Nov 05, 201927.6027.6527.5427.5427.54203,600
Nov 04, 201927.6227.7027.5927.6727.67157,200
Nov 01, 201927.3727.6527.3627.6527.65235,300
Oct 31, 201927.2327.2827.0027.1027.10156,600
Oct 30, 201927.1927.3427.1627.3427.34329,500
Oct 29, 201926.5826.7926.5726.6826.68612,600
Oct 28, 201926.2926.5725.7125.9425.941,083,300
Oct 25, 201927.1427.3827.0727.2727.27523,300
Oct 24, 201927.5027.5027.3227.4027.40206,300
Oct 23, 201927.2827.3427.2127.3327.33310,100
Oct 22, 201927.1827.2527.1127.1327.13314,300
Oct 21, 201926.9427.2326.8327.1027.10509,800
Oct 18, 201926.4126.5126.3626.4526.45243,800
Oct 17, 201926.7326.8726.7326.8326.83166,900
Oct 16, 201926.8226.8926.7126.8426.84296,500
Oct 15, 201926.8326.9426.8026.8726.87377,400
Oct 14, 201926.5626.7226.5026.6426.64138,700
Oct 11, 201926.5326.8226.5326.7626.76174,700
Oct 10, 201926.2026.4026.2026.3026.30345,100
Oct 09, 201926.2326.4226.2326.3426.34158,400
Oct 08, 201926.4826.4826.2126.2126.21190,900
Oct 07, 201926.3526.6026.3526.4726.47199,100
Oct 04, 201926.7226.9226.7126.8726.87229,400
Oct 03, 201926.6126.7526.5126.7126.71255,600
Oct 02, 201926.9227.0326.8126.9926.99517,600
Oct 01, 201927.0627.0626.7926.8126.81187,300
Sep 30, 201926.7126.7526.6226.7026.70177,200
Sep 27, 201927.0127.1926.9726.9926.99328,200
Sep 26, 201926.8226.8526.6826.7426.74147,600
Sep 25, 201926.5026.7626.5026.6626.66421,700
Sep 24, 201926.4326.6626.2726.3426.34343,400
Sep 23, 201926.7026.7926.6126.7926.79327,200
Sep 20, 201927.1427.2326.7826.8326.83827,500
Sep 19, 201927.1827.2227.0927.1227.12139,900
Sep 18, 201927.3827.4126.9327.1127.11248,200
Sep 17, 201927.0927.2427.0427.2227.22188,200
Sep 16, 201927.1427.1927.0927.1427.14123,900
Sep 13, 201927.2427.2827.1727.2327.23155,100
Sep 12, 201927.1027.1527.0427.0827.08252,500
Sep 11, 201926.8026.9726.8026.9526.95237,800
Sep 10, 201926.5826.5826.4826.5626.56395,000
Sep 09, 201926.2626.2626.1226.1526.15162,800
Sep 06, 201926.1426.1726.0626.0826.08168,600
Sep 05, 201926.1126.2126.0626.1126.11254,900
Sep 04, 201925.8626.0025.8625.9425.94358,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...