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
2022-12-30 21.56 21.73 21.49 21.68 0.4M
2022-12-29 21.58 21.68 21.50 21.58 0.5M
2022-12-28 21.89 21.98 21.61 21.63 0.3M
2022-12-27 22.03 22.07 21.95 22.01 0.2M
2022-12-23 22.01 22.14 21.98 22.09 0.3M
2022-12-22 22.16 22.19 21.93 22.11 0.5M
2022-12-21 22.00 22.29 21.98 22.18 0.4M
2022-12-20 22.50 22.52 22.35 22.41 0.7M
2022-12-19 22.24 22.27 22.10 22.16 0.3M
2022-12-16 22.24 22.39 22.02 22.18 0.8M
2022-12-15 22.65 22.65 22.34 22.36 0.3M
2022-12-14 22.91 23.00 22.64 22.78 0.4M
2022-12-13 22.88 22.90 22.61 22.64 0.4M
2022-12-12 22.59 22.70 22.48 22.55 0.5M
2022-12-09 22.70 22.84 22.70 22.73 0.2M
2022-12-08 22.60 22.64 22.49 22.57 0.3M
2022-12-07 22.50 22.59 22.44 22.48 0.2M
2022-12-06 22.54 22.63 22.40 22.51 0.4M
2022-12-05 22.80 22.80 22.40 22.42 0.3M
2022-12-02 22.80 23.05 22.77 23.01 0.3M
2022-12-01 23.28 23.40 23.21 23.34 0.2M
2022-11-30 23.00 23.43 22.88 23.36 0.4M
2022-11-29 22.97 23.01 22.87 22.93 0.3M
2022-11-28 22.94 23.01 22.82 22.83 0.2M
2022-11-25 22.99 23.03 22.92 23.00 0.1M
2022-11-23 22.93 23.09 22.93 23.05 0.2M
2022-11-22 22.83 22.91 22.68 22.90 0.3M
2022-11-21 22.52 22.57 22.43 22.47 0.2M
2022-11-18 22.76 22.80 22.71 22.79 0.2M
2022-11-17 22.23 22.49 22.17 22.47 0.2M
2022-11-16 22.40 22.46 22.26 22.37 0.3M
2022-11-15 22.71 22.71 22.42 22.43 0.3M
2022-11-14 22.39 22.63 22.39 22.52 0.4M
2022-11-11 22.63 22.79 22.51 22.76 0.4M
2022-11-10 22.43 22.71 22.40 22.67 0.5M
2022-11-09 21.91 22.02 21.80 21.80 0.5M
2022-11-08 22.06 22.06 21.82 21.95 0.6M
2022-11-07 21.75 21.87 21.65 21.81 0.3M
2022-11-04 21.29 21.57 21.23 21.55 0.4M
2022-11-03 21.02 21.08 20.84 20.85 0.6M
2022-11-02 21.40 21.59 21.13 21.18 0.4M
2022-11-01 21.57 21.63 21.25 21.40 0.4M
2022-10-31 21.27 21.27 21.14 21.21 0.4M
2022-10-28 21.18 21.37 21.03 21.26 0.5M
2022-10-27 21.30 21.48 21.25 21.38 0.4M
2022-10-26 21.51 21.87 20.97 21.32 1.3M
2022-10-25 22.95 23.04 22.85 23.02 0.3M
2022-10-24 22.44 22.57 22.33 22.52 0.3M
2022-10-21 22.00 22.61 21.98 22.53 0.3M
2022-10-20 22.02 22.30 21.99 22.05 0.4M
2022-10-19 22.01 22.13 21.93 22.01 0.3M
2022-10-18 22.37 22.37 22.07 22.19 0.3M
2022-10-17 22.13 22.19 22.07 22.09 0.3M
2022-10-14 22.25 22.25 21.85 21.86 0.5M
2022-10-13 21.66 22.32 21.56 22.23 0.5M
2022-10-12 21.92 22.08 21.85 21.98 0.3M
2022-10-11 22.25 22.36 22.05 22.07 0.3M
2022-10-10 22.73 22.73 22.37 22.55 0.3M
2022-10-07 22.79 22.86 22.59 22.65 0.2M
2022-10-06 22.92 23.01 22.81 22.90 0.3M
2022-10-05 22.64 22.95 22.64 22.86 0.2M
2022-10-04 22.65 22.84 22.62 22.82 0.6M
2022-10-03 21.96 22.25 21.89 22.15 0.3M
2022-09-30 21.85 22.16 21.79 21.80 0.4M
2022-09-29 22.03 22.08 21.80 22.01 0.6M
2022-09-28 21.69 21.99 21.52 21.82 4.0M
2022-09-27 21.86 21.96 21.51 21.67 1.2M
2022-09-26 22.08 22.24 21.90 22.05 0.7M
2022-09-23 22.61 22.61 22.27 22.42 0.2M
2022-09-22 22.93 23.11 22.71 22.73 0.3M
2022-09-21 22.92 23.00 22.64 22.71 0.3M
2022-09-20 23.18 23.18 22.93 22.99 0.2M
2022-09-19 22.85 23.14 22.85 23.11 0.2M
2022-09-16 22.87 23.11 22.82 23.03 0.2M
2022-09-15 22.92 22.96 22.69 22.83 0.3M
2022-09-14 22.77 23.00 22.76 22.84 0.3M
2022-09-13 22.74 22.92 22.52 22.53 0.2M
2022-09-12 23.41 23.44 23.28 23.29 0.2M
2022-09-09 23.15 23.22 23.06 23.15 0.1M
2022-09-08 22.79 22.88 22.62 22.85 0.3M
2022-09-07 22.56 22.64 22.45 22.62 0.3M
2022-09-06 23.00 23.02 22.81 22.87 0.2M
2022-09-02 23.29 23.48 23.07 23.12 0.4M
2022-09-01 23.34 23.42 23.27 23.39 0.2M
2022-08-31 24.17 24.19 23.88 23.88 0.3M
2022-08-30 24.70 24.73 24.46 24.57 0.1M
2022-08-29 24.41 24.60 24.30 24.47 0.2M
2022-08-26 25.22 25.22 24.72 24.72 0.2M
2022-08-25 25.17 25.26 25.08 25.23 0.2M
2022-08-24 24.90 25.18 24.87 25.07 0.3M
2022-08-23 25.00 25.28 24.96 25.11 0.2M
2022-08-22 25.32 25.38 25.25 25.28 0.2M
2022-08-19 25.22 25.65 25.22 25.54 0.1M
2022-08-18 25.61 25.66 25.52 25.65 0.2M
2022-08-17 25.50 25.72 25.39 25.67 0.2M
2022-08-16 25.48 25.60 25.31 25.51 0.3M
2022-08-15 25.72 25.74 25.54 25.70 0.1M
2022-08-12 25.66 25.79 25.60 25.78 0.1M
2022-08-11 25.56 25.71 25.50 25.57 0.2M
2022-08-10 25.35 25.61 25.15 25.49 0.3M
2022-08-09 24.83 24.88 24.64 24.75 0.2M
2022-08-08 24.96 25.03 24.77 24.81 0.3M
2022-08-05 24.25 24.35 24.14 24.32 0.2M
2022-08-04 23.85 23.94 23.70 23.90 0.2M
2022-08-03 23.69 23.88 23.54 23.85 0.2M
2022-08-02 23.56 23.69 23.48 23.49 0.2M
2022-08-01 23.64 23.80 23.60 23.72 0.2M
2022-07-29 23.36 23.69 23.30 23.68 0.2M
2022-07-28 23.53 23.61 23.39 23.56 0.3M
2022-07-27 23.05 23.33 23.04 23.24 0.5M
2022-07-26 23.34 23.36 22.54 22.97 0.5M
2022-07-25 23.81 23.87 23.71 23.82 0.3M
2022-07-22 23.67 23.73 23.50 23.59 0.2M
2022-07-21 23.18 23.40 23.14 23.38 0.2M
2022-07-20 23.15 23.15 23.01 23.09 0.2M
2022-07-19 22.79 22.99 22.79 22.97 0.2M
2022-07-18 22.97 22.97 22.51 22.51 0.2M
2022-07-15 22.46 22.62 22.39 22.62 0.3M
2022-07-14 22.26 22.42 22.22 22.41 0.2M
2022-07-13 22.72 22.72 22.51 22.65 0.2M
2022-07-12 22.65 23.03 22.52 22.95 0.2M
2022-07-11 23.01 23.16 22.89 22.93 0.2M
2022-07-08 22.85 23.02 22.84 22.93 0.2M
2022-07-07 22.74 22.98 22.70 22.96 0.3M
2022-07-06 22.68 22.80 22.50 22.72 0.6M
2022-07-05 22.75 22.75 22.44 22.68 0.3M
2022-07-01 22.75 23.09 22.64 23.07 0.4M
2022-06-30 22.53 22.76 22.51 22.71 0.2M
2022-06-29 23.14 23.14 22.71 22.71 0.2M
2022-06-28 24.03 24.03 23.49 23.50 0.3M
2022-06-27 23.69 23.80 23.59 23.71 0.2M
2022-06-24 23.54 23.72 23.51 23.64 0.2M
2022-06-23 23.74 23.86 23.56 23.65 0.3M
2022-06-22 23.54 23.85 23.50 23.69 0.3M
2022-06-21 24.13 24.13 23.75 23.94 0.3M
2022-06-17 23.99 23.99 23.76 23.85 0.5M
2022-06-16 24.29 24.35 24.04 24.19 0.3M
2022-06-15 24.17 24.48 24.05 24.39 0.4M
2022-06-14 24.04 24.14 23.80 23.94 0.2M
2022-06-13 24.13 24.39 24.07 24.11 0.4M
2022-06-10 24.68 24.75 24.52 24.58 0.2M
2022-06-09 25.05 25.18 24.90 24.93 0.3M
2022-06-08 25.26 25.37 25.19 25.26 0.2M
2022-06-07 25.41 25.50 25.31 25.50 0.2M
2022-06-06 25.60 25.64 25.32 25.40 0.2M
2022-06-03 25.29 25.29 24.64 25.22 0.3M
2022-06-02 25.48 25.58 25.37 25.56 0.3M
2022-06-01 25.77 25.77 25.37 25.49 0.3M
2022-05-31 25.45 25.51 25.27 25.39 0.6M
2022-05-27 25.51 25.74 25.51 25.73 0.2M
2022-05-26 25.35 25.61 25.30 25.57 0.2M
2022-05-25 25.15 25.29 25.05 25.21 0.6M
2022-05-24 25.10 25.41 25.10 25.35 0.4M
2022-05-23 25.05 25.24 25.05 25.23 0.2M
2022-05-20 24.99 25.10 24.81 25.03 0.2M
2022-05-19 25.01 25.17 25.00 25.05 0.3M
2022-05-18 24.78 25.03 24.67 24.72 0.3M
2022-05-17 24.69 24.93 24.66 24.91 0.3M
2022-05-16 24.46 24.69 24.38 24.57 0.4M
2022-05-13 24.60 24.61 24.43 24.58 0.2M
2022-05-12 24.58 24.75 24.36 24.64 0.7M
2022-05-11 24.16 24.35 23.98 24.01 0.5M
2022-05-10 24.00 24.17 23.83 23.93 0.3M
2022-05-09 23.70 23.76 23.46 23.52 0.4M
2022-05-06 23.43 23.43 23.03 23.18 0.4M
2022-05-05 23.09 23.45 22.67 22.89 0.5M
2022-05-04 22.96 23.37 22.00 23.35 0.2M
2022-05-03 22.88 22.96 22.81 22.90 0.2M
2022-05-02 22.91 22.97 22.57 22.79 0.4M
2022-04-29 23.22 23.47 22.94 22.98 0.2M
2022-04-28 22.91 23.24 22.72 23.19 0.3M
2022-04-27 22.85 22.99 22.69 22.70 0.4M
2022-04-26 23.00 23.25 22.50 22.68 0.5M
2022-04-25 23.16 23.32 23.00 23.32 0.3M
2022-04-22 23.35 23.55 23.13 23.15 0.2M
2022-04-21 24.11 24.21 23.37 23.38 0.4M
2022-04-20 24.74 24.76 24.55 24.58 0.3M
2022-04-19 23.98 24.03 23.84 24.02 0.2M
2022-04-18 24.00 24.03 23.85 23.92 0.2M
2022-04-14 24.31 24.52 24.11 24.13 0.3M
2022-04-13 23.68 23.82 23.67 23.78 0.2M
2022-04-12 23.88 23.94 23.67 23.71 0.2M
2022-04-11 24.00 24.00 23.75 23.77 0.2M
2022-04-08 24.23 24.33 24.09 24.23 0.3M
2022-04-07 23.81 24.05 23.71 24.02 0.2M
2022-04-06 23.75 23.86 23.67 23.78 0.2M
2022-04-05 24.27 24.27 23.89 23.93 0.2M
2022-04-04 24.24 24.46 24.24 24.43 0.2M
2022-04-01 24.38 24.41 24.23 24.39 0.1M
2022-03-31 24.40 24.53 24.30 24.31 0.2M
2022-03-30 24.40 24.55 24.30 24.34 0.1M
2022-03-29 24.29 24.56 24.29 24.45 0.2M
2022-03-28 23.91 23.91 23.75 23.88 0.1M
2022-03-25 23.97 24.05 23.85 23.99 0.1M
2022-03-24 24.00 24.07 23.93 24.06 0.1M
2022-03-23 23.93 23.93 23.65 23.67 0.3M
2022-03-22 23.89 24.05 23.82 23.96 0.3M
2022-03-21 24.10 24.25 24.05 24.15 0.2M
2022-03-18 23.94 24.15 23.87 24.14 0.2M
2022-03-17 23.81 24.02 23.74 23.97 0.2M
2022-03-16 24.00 24.28 23.92 24.27 0.3M
2022-03-15 23.45 23.79 23.45 23.76 0.2M
2022-03-14 23.33 23.55 23.32 23.37 0.2M
2022-03-11 23.27 23.45 23.12 23.12 0.2M
2022-03-10 23.01 23.18 22.95 23.06 0.3M
2022-03-09 22.70 23.00 22.70 22.97 0.3M
2022-03-08 22.37 22.61 22.26 22.28 0.4M
2022-03-07 22.63 22.63 22.20 22.20 0.2M
2022-03-04 22.90 23.03 22.78 22.87 0.2M
2022-03-03 23.02 23.15 22.83 22.97 0.2M
2022-03-02 22.84 22.99 22.70 22.96 0.4M
2022-03-01 23.48 23.62 23.17 23.25 0.2M
2022-02-28 23.55 23.68 23.48 23.63 0.2M
2022-02-25 23.54 23.83 23.53 23.83 0.2M
2022-02-24 23.26 23.47 23.01 23.47 0.4M
2022-02-23 24.00 24.07 23.68 23.70 0.2M
2022-02-22 24.18 24.27 23.87 23.98 0.3M
2022-02-18 24.53 24.61 24.47 24.58 0.2M
2022-02-17 24.63 24.65 24.43 24.46 0.2M
2022-02-16 24.59 24.74 24.51 24.70 0.2M
2022-02-15 24.49 24.82 24.49 24.81 0.2M
2022-02-14 24.40 24.41 24.11 24.30 0.2M
2022-02-11 24.59 24.69 24.35 24.38 0.2M
2022-02-10 24.57 24.74 24.51 24.55 0.2M
2022-02-09 24.63 24.75 24.55 24.72 0.3M
2022-02-08 24.46 24.69 24.43 24.63 0.2M
2022-02-07 24.24 24.42 24.24 24.35 0.1M
2022-02-04 24.18 24.32 23.91 24.08 0.1M
2022-02-03 24.20 24.46 24.20 24.23 0.3M
2022-02-02 23.99 24.17 23.93 24.08 0.2M
2022-02-01 23.75 23.90 23.65 23.87 0.2M
2022-01-31 23.35 23.72 23.35 23.72 0.3M
2022-01-28 23.34 23.37 23.14 23.36 0.3M
2022-01-27 24.10 24.80 23.63 23.91 0.3M
2022-01-26 25.24 25.24 24.28 24.44 0.6M
2022-01-25 24.84 25.19 24.61 25.00 0.5M
2022-01-24 23.99 24.42 23.81 24.34 0.5M
2022-01-21 24.07 24.19 23.88 23.89 0.3M
2022-01-20 24.15 24.25 23.93 23.96 0.4M
2022-01-19 24.01 24.11 23.80 23.82 0.2M
2022-01-18 24.08 24.18 23.95 23.98 0.3M
2022-01-14 24.35 24.51 24.29 24.41 0.2M
2022-01-13 24.58 24.58 24.38 24.44 0.2M
2022-01-12 24.48 24.59 24.28 24.46 0.2M
2022-01-11 24.29 24.56 24.22 24.55 0.2M
2022-01-10 24.12 24.17 23.89 24.14 0.2M
2022-01-07 24.21 24.21 24.02 24.16 0.1M
2022-01-06 24.32 24.47 24.21 24.25 0.3M
2022-01-05 24.50 24.68 24.33 24.34 0.2M
2022-01-04 24.42 24.59 24.34 24.38 0.5M
2022-01-03 24.48 24.57 24.41 24.52 0.3M