Canon Inc. (CAJPY)
OTCMKTS
· Delayed Price · Currency is USD
32.24
-0.04 (-0.12%)
May 13, 2025, 12:41 PM EDT
Canon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 32.16 | 32.20 | 32.15 | 32.15 | - | -0.40% | 399 |
| May 12, 2025 | 32.14 | 32.28 | 32.13 | 32.28 | 32.28 | 1.19% | 50,339 |
| May 9, 2025 | 32.00 | 32.07 | 31.69 | 31.90 | 31.90 | 1.59% | 29,464 |
| May 8, 2025 | 31.51 | 31.58 | 31.40 | 31.40 | 31.40 | -0.22% | 45,099 |
| May 7, 2025 | 31.46 | 31.67 | 31.38 | 31.47 | 31.47 | -0.19% | 38,518 |
| May 6, 2025 | 30.43 | 31.65 | 30.43 | 31.53 | 31.53 | -0.16% | 32,212 |
| May 5, 2025 | 31.61 | 31.86 | 30.80 | 31.58 | 31.58 | 0.46% | 33,942 |
| May 2, 2025 | 31.77 | 31.99 | 31.36 | 31.44 | 31.44 | 2.23% | 41,380 |
| May 1, 2025 | 31.21 | 31.21 | 30.75 | 30.75 | 30.75 | 0.10% | 60,366 |
| Apr 30, 2025 | 31.00 | 31.00 | 29.73 | 30.72 | 30.72 | -0.97% | 36,868 |
| Apr 29, 2025 | 30.90 | 31.07 | 30.84 | 31.02 | 31.02 | 0.49% | 43,878 |
| Apr 28, 2025 | 29.48 | 31.00 | 29.48 | 30.87 | 30.87 | 2.35% | 75,908 |
| Apr 25, 2025 | 29.20 | 30.36 | 29.20 | 30.16 | 30.16 | 2.24% | 63,214 |
| Apr 24, 2025 | 29.32 | 30.06 | 29.32 | 29.50 | 29.50 | -1.67% | 78,520 |
| Apr 23, 2025 | 30.30 | 30.30 | 29.93 | 30.00 | 30.00 | 0.81% | 57,575 |
| Apr 22, 2025 | 29.26 | 30.08 | 29.26 | 29.76 | 29.76 | 1.56% | 108,512 |
| Apr 21, 2025 | 29.36 | 29.45 | 29.14 | 29.30 | 29.30 | -2.20% | 51,105 |
| Apr 17, 2025 | 30.02 | 30.15 | 29.96 | 29.96 | 29.96 | 0.88% | 62,813 |
| Apr 16, 2025 | 28.57 | 29.92 | 28.57 | 29.70 | 29.70 | -1.43% | 61,646 |
| Apr 15, 2025 | 29.52 | 30.32 | 29.52 | 30.13 | 30.13 | 1.21% | 142,834 |
| Apr 14, 2025 | 29.60 | 30.00 | 29.57 | 29.77 | 29.77 | 0.61% | 144,640 |
| Apr 11, 2025 | 29.02 | 29.59 | 28.90 | 29.59 | 29.59 | 2.81% | 183,029 |
| Apr 10, 2025 | 29.50 | 29.94 | 28.60 | 28.78 | 28.78 | -1.71% | 135,933 |
| Apr 9, 2025 | 26.68 | 29.41 | 26.68 | 29.28 | 29.28 | 4.95% | 307,056 |
| Apr 8, 2025 | 29.41 | 29.41 | 27.64 | 27.90 | 27.90 | 0.69% | 226,822 |
| Apr 7, 2025 | 28.45 | 28.90 | 27.00 | 27.71 | 27.71 | -3.11% | 159,821 |
| Apr 4, 2025 | 28.40 | 28.74 | 28.19 | 28.60 | 28.60 | -3.70% | 57,642 |
| Apr 3, 2025 | 30.30 | 30.58 | 29.66 | 29.70 | 29.70 | -5.05% | 122,244 |
| Apr 2, 2025 | 32.55 | 32.55 | 31.00 | 31.28 | 31.28 | 0.19% | 39,466 |
| Apr 1, 2025 | 31.21 | 31.40 | 31.15 | 31.22 | 31.22 | 0.13% | 58,618 |
| Mar 31, 2025 | 30.99 | 31.25 | 30.99 | 31.18 | 31.18 | -1.30% | 80,641 |
| Mar 28, 2025 | 31.76 | 32.00 | 31.54 | 31.59 | 31.59 | -1.58% | 55,349 |
| Mar 27, 2025 | 32.23 | 32.27 | 32.05 | 32.10 | 32.10 | 0.18% | 63,951 |
| Mar 26, 2025 | 32.20 | 32.26 | 32.03 | 32.04 | 32.04 | -1.42% | 24,445 |
| Mar 25, 2025 | 32.07 | 32.62 | 32.07 | 32.50 | 32.50 | 1.21% | 39,232 |
| Mar 24, 2025 | 32.12 | 32.13 | 31.98 | 32.11 | 32.11 | -1.17% | 47,722 |
| Mar 21, 2025 | 32.98 | 32.98 | 32.44 | 32.49 | 32.49 | -1.10% | 44,001 |
| Mar 20, 2025 | 33.11 | 33.11 | 32.68 | 32.85 | 32.85 | -0.51% | 25,744 |
| Mar 19, 2025 | 34.00 | 34.00 | 32.86 | 33.02 | 33.02 | 0.58% | 41,812 |
| Mar 18, 2025 | 33.00 | 33.00 | 32.68 | 32.83 | 32.83 | -1.11% | 27,233 |
| Mar 17, 2025 | 32.97 | 33.23 | 32.97 | 33.20 | 33.20 | 0.24% | 53,033 |
| Mar 14, 2025 | 33.49 | 33.49 | 32.95 | 33.12 | 33.12 | 0.76% | 38,495 |
| Mar 13, 2025 | 32.61 | 32.89 | 32.61 | 32.87 | 32.87 | 1.92% | 47,235 |
| Mar 12, 2025 | 32.13 | 32.25 | 32.00 | 32.25 | 32.25 | -0.19% | 36,745 |
| Mar 11, 2025 | 32.31 | 32.40 | 32.16 | 32.31 | 32.31 | 0.31% | 45,964 |
| Mar 10, 2025 | 32.15 | 32.44 | 32.11 | 32.21 | 32.21 | -4.17% | 22,771 |
| Mar 7, 2025 | 34.64 | 34.64 | 33.28 | 33.61 | 33.61 | -1.98% | 35,548 |
| Mar 6, 2025 | 34.61 | 34.61 | 34.29 | 34.29 | 34.29 | -0.17% | 32,297 |
| Mar 5, 2025 | 34.48 | 34.48 | 34.10 | 34.35 | 34.35 | 0.73% | 46,542 |
| Mar 4, 2025 | 33.85 | 34.36 | 33.09 | 34.10 | 34.10 | -0.73% | 180,981 |