Canon Inc. (CAJPY)
OTC: CAJPY
· Real-Time Price · USD
29.70
0.94 (3.27%)
At close: Oct 03, 2025, 3:54 PM
29.65
-0.17%
After-hours: Oct 03, 2025, 04:00 PM EDT
CAJPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.00 | 29.70 | 29.00 | 29.70 | 29.70 | 3.27% | 43,937 |
| Oct 2, 2025 | 29.00 | 29.00 | 28.67 | 28.76 | 28.76 | -0.93% | 26,500 |
| Oct 1, 2025 | 29.13 | 29.13 | 28.98 | 29.03 | 29.03 | -0.45% | 39,000 |
| Sep 30, 2025 | 29.17 | 29.17 | 29.09 | 29.16 | 29.16 | -0.31% | 60,519 |
| Sep 29, 2025 | 29.18 | 29.29 | 29.17 | 29.25 | 29.25 | -0.91% | 39,901 |
| Sep 26, 2025 | 29.53 | 29.60 | 29.45 | 29.52 | 29.52 | 0.24% | 45,002 |
| Sep 25, 2025 | 29.43 | 29.47 | 29.35 | 29.45 | 29.45 | -0.84% | 50,319 |
| Sep 24, 2025 | 28.85 | 29.82 | 28.85 | 29.70 | 29.70 | -1.30% | 120,710 |
| Sep 23, 2025 | 30.00 | 30.17 | 30.00 | 30.09 | 30.09 | -0.27% | 25,400 |
| Sep 22, 2025 | 30.03 | 30.17 | 30.00 | 30.17 | 30.17 | 1.96% | 49,000 |
| Sep 19, 2025 | 29.70 | 29.73 | 29.59 | 29.59 | 29.59 | -1.92% | 52,738 |
| Sep 18, 2025 | 29.92 | 30.21 | 29.92 | 30.17 | 30.17 | 1.11% | 54,200 |
| Sep 17, 2025 | 30.30 | 30.30 | 29.72 | 29.84 | 29.84 | -0.10% | 71,223 |
| Sep 16, 2025 | 30.02 | 30.02 | 29.85 | 29.87 | 29.87 | -0.60% | 49,323 |
| Sep 15, 2025 | 28.95 | 30.16 | 28.95 | 30.05 | 30.05 | 0.60% | 43,134 |
| Sep 12, 2025 | 28.74 | 30.00 | 28.74 | 29.87 | 29.87 | -0.67% | 104,828 |
| Sep 11, 2025 | 30.00 | 30.18 | 30.00 | 30.07 | 30.07 | 0.77% | 26,547 |
| Sep 10, 2025 | 30.07 | 30.07 | 29.79 | 29.84 | 29.84 | 0.44% | 37,600 |
| Sep 9, 2025 | 29.98 | 29.98 | 29.60 | 29.71 | 29.71 | -2.65% | 34,213 |
| Sep 8, 2025 | 30.30 | 30.52 | 30.00 | 30.52 | 30.52 | 2.11% | 42,900 |
Page 1 of 136