Canon ADR

CAJPY
🏛️ usa →
29.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.37 24.56 24.37 24.43 0.2M
2021-12-30 24.56 24.68 24.39 24.41 0.2M
2021-12-29 24.73 24.75 24.46 24.66 0.7M
2021-12-28 25.17 25.22 25.06 25.09 0.3M
2021-12-27 25.01 25.25 25.01 25.25 0.2M
2021-12-23 25.12 25.18 25.04 25.07 0.2M
2021-12-22 24.85 25.00 24.79 24.96 0.3M
2021-12-21 24.83 25.16 24.83 25.06 0.2M
2021-12-20 24.68 24.79 24.58 24.78 0.3M
2021-12-17 24.99 25.32 24.99 25.04 0.3M
2021-12-16 24.69 25.16 24.53 24.92 0.4M
2021-12-15 23.79 24.10 23.66 23.99 0.4M
2021-12-14 23.23 23.43 23.20 23.40 0.3M
2021-12-13 23.27 23.29 23.19 23.21 0.2M
2021-12-10 23.28 23.38 23.25 23.36 0.2M
2021-12-09 23.27 23.30 23.17 23.21 0.1M
2021-12-08 23.26 23.35 23.17 23.32 0.2M
2021-12-07 23.00 23.30 23.00 23.27 0.3M
2021-12-06 22.50 22.70 22.45 22.50 0.2M
2021-12-03 22.41 22.56 22.31 22.46 0.5M
2021-12-02 22.05 22.33 22.01 22.18 0.4M
2021-12-01 22.49 22.64 22.23 22.23 0.3M
2021-11-30 22.25 22.30 21.90 22.00 0.4M
2021-11-29 22.20 22.20 21.86 21.95 0.3M
2021-11-26 22.47 22.62 22.41 22.46 0.1M
2021-11-24 22.74 22.87 22.64 22.80 0.5M
2021-11-23 22.75 22.91 22.57 22.68 0.4M
2021-11-22 22.57 22.86 22.57 22.70 0.4M
2021-11-19 22.79 22.85 22.66 22.70 0.2M
2021-11-18 22.56 22.57 22.40 22.47 0.3M
2021-11-17 22.56 22.59 22.48 22.56 0.2M
2021-11-16 22.65 22.74 22.65 22.68 0.3M
2021-11-15 22.72 22.82 22.71 22.72 0.2M
2021-11-12 22.74 22.91 22.70 22.86 0.3M
2021-11-11 22.66 22.73 22.55 22.64 0.2M
2021-11-10 22.65 22.70 22.43 22.50 0.3M
2021-11-09 22.86 22.93 22.68 22.74 0.4M
2021-11-08 23.00 23.17 23.00 23.16 0.2M
2021-11-05 23.05 23.14 22.96 23.12 0.2M
2021-11-04 23.00 23.23 23.00 23.14 0.4M
2021-11-03 22.65 22.84 22.56 22.82 0.3M
2021-11-02 22.73 22.84 22.68 22.70 0.4M
2021-11-01 22.37 22.50 22.36 22.44 0.4M
2021-10-29 22.36 22.46 22.33 22.37 0.5M
2021-10-28 22.28 22.50 22.28 22.42 1.2M
2021-10-27 22.41 22.45 22.00 22.08 2.2M
2021-10-26 23.54 23.64 21.00 21.54 2.3M
2021-10-25 25.07 25.18 24.77 25.03 0.9M
2021-10-22 25.34 25.34 25.00 25.12 0.2M
2021-10-21 25.22 25.22 24.89 25.00 0.2M
2021-10-20 25.44 25.48 25.24 25.37 0.2M
2021-10-19 24.86 25.12 24.86 25.08 0.3M
2021-10-18 24.62 24.89 24.62 24.84 0.3M
2021-10-15 24.34 24.53 24.34 24.51 0.1M
2021-10-14 24.20 24.31 24.15 24.19 0.4M
2021-10-13 24.17 24.23 24.07 24.21 0.1M
2021-10-12 24.18 24.24 24.07 24.13 0.2M
2021-10-11 24.36 24.50 24.22 24.22 0.2M
2021-10-08 24.08 24.20 24.04 24.08 0.2M
2021-10-07 24.02 24.09 23.94 23.95 0.3M
2021-10-06 23.71 23.73 23.42 23.70 0.2M
2021-10-05 23.60 23.86 23.60 23.79 0.2M
2021-10-04 24.00 24.00 23.43 23.53 0.5M
2021-10-01 24.39 24.42 24.15 24.34 0.2M
2021-09-30 24.64 24.69 24.38 24.38 0.2M
2021-09-29 24.85 24.97 24.78 24.88 0.4M
2021-09-28 24.72 24.85 24.60 24.77 0.8M
2021-09-27 24.58 24.85 24.54 24.63 0.9M
2021-09-24 24.54 24.62 24.47 24.57 0.2M
2021-09-23 24.33 24.55 24.33 24.44 0.2M
2021-09-22 24.42 24.50 24.23 24.34 0.5M
2021-09-21 24.47 24.64 24.28 24.57 0.4M
2021-09-20 24.42 24.42 24.07 24.25 0.2M
2021-09-17 24.98 24.98 24.60 24.66 0.2M
2021-09-16 24.83 24.91 24.77 24.86 0.1M
2021-09-15 24.72 24.88 24.34 24.88 0.1M
2021-09-14 24.78 24.80 24.65 24.68 0.2M
2021-09-13 24.77 24.77 24.60 24.75 0.1M
2021-09-10 24.63 24.81 24.55 24.57 0.2M
2021-09-09 24.33 24.70 24.33 24.68 0.2M
2021-09-08 24.44 24.48 24.25 24.26 0.2M
2021-09-07 24.25 24.29 24.06 24.19 0.2M
2021-09-03 24.17 24.42 24.17 24.40 0.2M
2021-09-02 24.11 24.23 24.02 24.05 0.2M
2021-09-01 23.95 24.30 23.94 24.18 0.2M
2021-08-31 23.70 23.89 23.66 23.81 0.3M
2021-08-30 23.44 23.48 23.33 23.45 0.2M
2021-08-27 23.31 23.46 23.22 23.44 0.2M
2021-08-26 23.62 23.63 23.46 23.48 0.2M
2021-08-25 23.67 23.70 23.50 23.65 0.4M
2021-08-24 23.60 23.85 23.56 23.72 0.2M
2021-08-23 23.41 23.50 23.38 23.49 0.2M
2021-08-20 23.29 23.44 23.22 23.35 0.2M
2021-08-19 23.46 23.46 23.17 23.28 0.2M
2021-08-18 23.78 23.95 23.71 23.71 0.2M
2021-08-17 23.77 23.80 23.64 23.71 0.1M
2021-08-16 23.83 23.88 23.67 23.88 0.1M
2021-08-13 24.10 24.10 23.86 24.00 0.1M
2021-08-12 23.94 24.06 23.83 23.99 0.2M
2021-08-11 23.91 23.95 23.76 23.85 0.3M
2021-08-10 23.84 23.84 23.57 23.77 0.6M
2021-08-09 24.01 24.13 23.94 24.04 0.4M
2021-08-06 24.08 24.08 23.84 23.94 0.3M
2021-08-05 24.18 24.18 23.94 24.17 0.3M
2021-08-04 24.44 24.55 24.17 24.18 0.5M
2021-08-03 24.13 24.55 23.77 24.43 1.6M
2021-08-02 23.38 23.70 23.38 23.55 0.3M
2021-07-30 22.97 23.23 22.96 23.08 0.3M
2021-07-29 23.08 23.19 22.95 22.96 0.4M
2021-07-28 23.68 23.81 23.24 23.52 0.3M
2021-07-27 23.97 23.98 23.66 23.88 0.2M
2021-07-26 23.99 24.02 23.84 23.97 0.2M
2021-07-23 24.07 24.31 24.07 24.17 0.2M
2021-07-22 24.06 24.13 23.93 23.95 0.3M
2021-07-21 24.03 24.07 23.71 24.05 0.5M
2021-07-20 24.70 24.82 24.54 24.77 0.5M
2021-07-19 23.54 24.04 23.39 23.81 0.8M
2021-07-16 22.93 22.93 22.65 22.68 0.1M
2021-07-15 23.14 23.14 22.90 22.99 0.2M
2021-07-14 23.41 23.41 23.15 23.31 0.2M
2021-07-13 22.92 22.98 22.80 22.86 0.2M
2021-07-12 22.84 22.84 22.68 22.70 0.1M
2021-07-09 22.60 23.01 22.60 22.88 0.3M
2021-07-08 22.21 22.41 22.11 22.31 0.3M
2021-07-07 22.44 22.58 22.31 22.56 0.3M
2021-07-06 22.54 22.54 22.28 22.35 0.1M
2021-07-02 22.40 22.57 22.38 22.54 0.2M
2021-07-01 22.47 22.47 22.34 22.40 0.2M
2021-06-30 22.66 22.72 22.55 22.63 0.2M
2021-06-29 22.88 22.98 22.67 22.74 0.3M
2021-06-28 23.20 23.29 23.01 23.05 0.2M
2021-06-25 23.37 23.55 23.37 23.51 0.1M
2021-06-24 23.23 23.36 23.23 23.33 0.1M
2021-06-23 23.29 23.38 23.16 23.17 0.3M
2021-06-22 23.45 23.45 23.22 23.26 0.3M
2021-06-21 23.05 23.51 23.05 23.49 0.2M
2021-06-18 23.46 23.46 22.89 22.97 0.5M
2021-06-17 23.66 23.80 23.61 23.74 0.3M
2021-06-16 23.77 23.79 23.56 23.66 0.1M
2021-06-15 23.81 23.85 23.62 23.64 0.2M
2021-06-14 23.89 23.89 23.60 23.67 0.3M
2021-06-11 24.02 24.02 23.82 23.97 0.1M
2021-06-10 24.00 24.17 24.00 24.16 0.2M
2021-06-09 23.89 23.91 23.78 23.80 0.1M
2021-06-08 23.82 23.83 23.66 23.78 0.2M
2021-06-07 23.85 23.85 23.56 23.75 0.2M
2021-06-04 23.67 23.83 23.59 23.77 0.3M
2021-06-03 23.46 23.68 23.46 23.59 0.4M
2021-06-02 23.42 23.49 23.26 23.49 0.5M
2021-06-01 23.64 23.69 23.43 23.49 0.4M
2021-05-28 23.96 24.03 23.88 23.89 0.2M
2021-05-27 23.84 23.94 23.80 23.85 0.2M
2021-05-26 23.65 23.70 23.55 23.64 0.4M
2021-05-25 23.88 24.01 23.54 23.56 0.3M
2021-05-24 23.69 23.96 23.66 23.89 0.2M
2021-05-21 23.58 23.58 23.40 23.50 0.2M
2021-05-20 23.29 23.57 23.26 23.53 0.2M
2021-05-19 23.00 23.17 22.89 23.17 0.1M
2021-05-18 23.32 23.43 23.16 23.18 0.2M
2021-05-17 23.28 23.35 23.08 23.20 0.3M
2021-05-14 23.08 23.43 23.01 23.34 0.2M
2021-05-13 22.78 22.90 22.67 22.77 0.2M
2021-05-12 23.53 23.53 22.99 23.02 0.3M
2021-05-11 23.72 23.87 23.56 23.76 0.3M
2021-05-10 24.00 24.05 23.81 23.85 0.1M
2021-05-07 23.63 24.01 23.63 23.92 0.1M
2021-05-06 23.47 23.57 23.35 23.55 0.2M
2021-05-05 23.58 23.80 23.48 23.61 0.3M
2021-05-04 23.65 23.80 23.37 23.48 0.2M
2021-05-03 23.86 23.98 23.70 23.70 0.3M
2021-04-30 23.87 23.95 23.68 23.73 0.2M
2021-04-29 24.07 24.07 23.70 23.89 0.2M
2021-04-28 23.92 23.92 23.74 23.84 0.7M
2021-04-27 24.14 24.22 23.96 24.07 0.3M
2021-04-26 25.20 25.94 25.04 25.19 0.5M
2021-04-23 23.80 24.15 23.79 24.01 0.2M
2021-04-22 23.52 23.54 23.21 23.21 0.2M
2021-04-21 23.18 23.46 23.12 23.44 0.2M
2021-04-20 23.80 23.82 23.42 23.50 0.2M
2021-04-19 24.04 24.06 23.84 23.91 0.2M
2021-04-16 23.92 24.01 23.76 23.92 0.2M
2021-04-15 24.12 24.14 24.02 24.12 0.2M
2021-04-14 23.88 24.12 23.88 24.03 0.2M
2021-04-13 23.52 23.54 23.29 23.49 0.2M
2021-04-12 23.95 23.99 23.72 23.78 0.2M
2021-04-09 23.50 23.54 23.41 23.54 0.1M
2021-04-08 23.27 23.39 23.25 23.28 0.2M
2021-04-07 22.90 23.06 22.87 23.06 0.1M
2021-04-06 22.99 23.07 22.86 22.88 0.2M
2021-04-05 23.08 23.40 23.08 23.32 0.2M
2021-04-01 22.77 22.90 22.61 22.89 0.2M
2021-03-31 22.77 22.81 22.65 22.77 0.2M
2021-03-30 22.95 23.08 22.84 22.99 0.2M
2021-03-29 22.99 23.08 22.90 22.99 0.3M
2021-03-26 22.71 22.98 22.62 22.96 0.3M
2021-03-25 22.44 22.79 22.39 22.76 0.3M
2021-03-24 22.09 22.11 21.90 22.00 0.6M
2021-03-23 22.40 22.45 22.09 22.12 0.3M
2021-03-22 21.96 22.17 21.89 22.10 0.3M
2021-03-19 22.01 22.06 21.86 21.99 0.1M
2021-03-18 21.72 21.90 21.70 21.70 0.1M
2021-03-17 21.74 21.89 21.63 21.85 0.2M
2021-03-16 21.82 21.97 21.82 21.90 0.2M
2021-03-15 21.80 21.93 21.75 21.91 0.2M
2021-03-12 21.59 21.76 21.51 21.71 0.2M
2021-03-11 21.89 21.94 21.78 21.91 0.1M
2021-03-10 21.94 22.00 21.77 21.96 0.2M
2021-03-09 22.00 22.08 21.93 22.02 0.3M
2021-03-08 21.73 21.85 21.63 21.72 0.2M
2021-03-05 21.00 21.13 20.73 21.08 0.4M
2021-03-04 21.35 21.43 20.96 21.14 0.3M
2021-03-03 21.81 21.91 21.68 21.68 0.4M
2021-03-02 21.81 22.05 21.76 21.88 0.3M
2021-03-01 21.63 22.01 21.53 21.87 0.3M
2021-02-26 21.78 21.84 21.51 21.63 0.2M
2021-02-25 22.41 22.44 22.05 22.11 0.2M
2021-02-24 22.11 22.33 22.09 22.32 0.4M
2021-02-23 22.21 22.21 21.88 22.03 0.3M
2021-02-22 22.16 22.32 22.12 22.20 0.1M
2021-02-19 22.28 22.39 22.21 22.26 0.1M
2021-02-18 22.22 22.22 21.98 22.18 0.3M
2021-02-17 22.54 22.57 22.36 22.53 0.2M
2021-02-16 22.54 22.62 22.46 22.48 0.2M
2021-02-12 22.73 23.00 22.70 22.94 0.2M
2021-02-11 22.82 22.84 22.63 22.80 0.3M
2021-02-10 22.75 22.80 22.54 22.62 0.2M
2021-02-09 22.52 22.71 22.49 22.66 0.3M
2021-02-08 22.54 22.81 22.54 22.73 0.2M
2021-02-05 22.54 22.55 22.45 22.52 0.2M
2021-02-04 22.56 22.71 22.50 22.71 0.2M
2021-02-03 22.01 22.27 21.95 22.16 0.3M
2021-02-02 22.30 22.36 22.17 22.29 0.3M
2021-02-01 22.45 22.75 22.33 22.69 0.5M
2021-01-29 22.23 22.41 22.02 22.10 0.5M
2021-01-28 23.83 23.93 23.10 23.11 0.5M
2021-01-27 23.53 24.22 23.49 23.80 1.3M
2021-01-26 22.50 22.50 21.94 22.41 0.8M
2021-01-25 21.42 21.49 21.23 21.48 0.3M
2021-01-22 21.12 21.19 20.98 21.17 0.1M
2021-01-21 21.55 21.55 21.21 21.32 0.4M
2021-01-20 21.51 21.67 21.43 21.66 0.4M
2021-01-19 21.08 21.10 20.78 21.05 0.5M
2021-01-15 21.51 21.57 21.13 21.37 0.4M
2021-01-14 20.83 21.53 20.73 21.21 0.5M
2021-01-13 19.55 19.59 19.46 19.51 0.2M
2021-01-12 19.34 19.39 19.28 19.37 0.3M
2021-01-11 19.01 19.28 19.01 19.22 0.2M
2021-01-08 19.25 19.25 19.05 19.23 0.2M
2021-01-07 19.00 19.05 18.93 19.00 0.4M
2021-01-06 19.10 19.33 19.03 19.27 0.3M
2021-01-05 18.79 18.93 18.76 18.87 0.4M
2021-01-04 18.50 18.56 18.17 18.21 0.6M