Canon Inc. (CAJPY)
OTC: CAJPY
· Real-Time Price · USD
29.74
0.09 (0.30%)
At close: Aug 18, 2025, 3:58 PM
29.81
0.24%
After-hours: Aug 18, 2025, 03:23 PM EDT
CAJPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.80 | 29.81 | 29.80 | 29.81 | 29.81 | 0.54% | 44,463 |
| Aug 15, 2025 | 30.88 | 30.88 | 29.54 | 29.65 | 29.65 | -0.07% | 33,615 |
| Aug 14, 2025 | 29.92 | 30.17 | 29.54 | 29.67 | 29.69 | -1.75% | 34,602 |
| Aug 13, 2025 | 29.81 | 30.20 | 29.81 | 30.20 | 30.20 | -0.10% | 18,606 |
| Aug 12, 2025 | 29.90 | 30.25 | 29.90 | 30.23 | 30.23 | 0.80% | 36,200 |
| Aug 11, 2025 | 30.56 | 30.56 | 29.97 | 29.99 | 29.99 | -0.27% | 35,216 |
| Aug 8, 2025 | 30.00 | 30.17 | 29.99 | 30.07 | 30.07 | 2.04% | 58,540 |
| Aug 7, 2025 | 29.40 | 29.56 | 29.31 | 29.47 | 29.47 | 0.44% | 46,600 |
| Aug 6, 2025 | 30.34 | 30.34 | 29.18 | 29.34 | 29.34 | 0.69% | 22,200 |
| Aug 5, 2025 | 29.15 | 29.15 | 28.98 | 29.14 | 29.14 | -0.14% | 46,414 |
| Aug 4, 2025 | 29.09 | 29.18 | 29.00 | 29.18 | 29.18 | 0.55% | 57,846 |
| Aug 1, 2025 | 28.61 | 29.02 | 28.55 | 29.02 | 29.02 | 1.97% | 44,646 |
| Jul 31, 2025 | 28.61 | 28.61 | 28.32 | 28.46 | 28.46 | -0.70% | 84,714 |
| Jul 30, 2025 | 28.90 | 28.90 | 28.61 | 28.66 | 28.66 | 2.47% | 91,646 |
| Jul 29, 2025 | 28.25 | 28.28 | 27.96 | 27.97 | 27.97 | 2.42% | 111,121 |
| Jul 28, 2025 | 27.00 | 27.60 | 27.00 | 27.31 | 27.31 | -0.11% | 88,600 |
| Jul 25, 2025 | 26.25 | 27.35 | 26.25 | 27.34 | 27.34 | -2.04% | 62,700 |
| Jul 24, 2025 | 28.63 | 28.63 | 27.60 | 27.91 | 27.91 | -2.07% | 99,300 |
| Jul 23, 2025 | 27.20 | 28.67 | 27.20 | 28.50 | 28.50 | 6.07% | 65,800 |
| Jul 22, 2025 | 27.05 | 27.05 | 26.81 | 26.87 | 26.87 | -0.70% | 91,100 |