Canon ADR

CAJPY
🏛️ usa →
29.03
Last Update: 2025-10-01
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
2023-12-29 25.71 25.71 25.55 25.60 0.1M
2023-12-28 25.81 25.81 25.55 25.60 0.0M
2023-12-27 25.92 26.04 25.92 26.03 0.0M
2023-12-26 26.36 26.36 25.85 26.04 0.0M
2023-12-22 26.07 26.07 25.78 25.81 0.1M
2023-12-21 25.21 26.02 25.21 26.02 0.0M
2023-12-20 25.66 25.66 25.37 25.47 0.0M
2023-12-19 25.27 25.80 25.27 25.73 0.1M
2023-12-18 24.82 25.20 24.82 25.19 0.0M
2023-12-15 25.50 25.51 25.29 25.29 0.0M
2023-12-14 26.50 26.50 25.50 25.85 0.0M
2023-12-13 24.99 26.39 24.99 26.39 0.1M
2023-12-12 25.12 25.98 25.12 25.98 0.1M
2023-12-11 25.80 26.11 25.80 26.10 0.0M
2023-12-08 25.91 25.91 25.72 25.78 0.1M
2023-12-07 26.00 26.15 26.00 26.15 0.0M
2023-12-06 25.93 26.19 25.93 26.04 0.0M
2023-12-05 25.98 26.03 25.80 25.81 0.1M
2023-12-04 26.82 26.82 25.89 25.90 0.0M
2023-12-01 25.95 26.26 25.95 26.26 0.0M
2023-11-30 25.42 25.82 25.42 25.77 0.1M
2023-11-29 25.95 25.95 25.56 25.56 0.0M
2023-11-28 25.21 25.71 25.21 25.60 0.0M
2023-11-27 25.25 25.25 25.15 25.19 0.0M
2023-11-24 24.81 25.25 24.81 25.23 0.0M
2023-11-22 25.17 25.17 24.94 25.03 0.0M
2023-11-21 24.89 25.10 24.89 24.93 0.0M
2023-11-20 24.53 24.86 24.53 24.82 0.0M
2023-11-17 24.66 24.91 24.66 24.84 0.0M
2023-11-16 24.65 24.66 24.63 24.63 0.0M
2023-11-15 25.05 25.05 24.55 24.59 0.0M
2023-11-14 24.56 25.05 24.56 25.04 0.0M
2023-11-13 24.00 24.72 24.00 24.70 0.1M
2023-11-10 24.48 24.48 24.28 24.47 0.0M
2023-11-09 24.11 24.37 24.11 24.14 0.1M
2023-11-08 24.38 24.38 24.23 24.25 0.0M
2023-11-07 24.49 24.49 24.34 24.46 0.0M
2023-11-06 25.70 25.70 24.73 24.80 0.1M
2023-11-03 24.10 25.00 24.10 24.77 0.0M
2023-11-02 24.23 24.45 24.16 24.41 0.0M
2023-11-01 23.85 24.14 23.85 24.09 0.1M
2023-10-31 23.13 23.65 23.13 23.58 0.1M
2023-10-30 23.39 23.41 23.33 23.34 0.0M
2023-10-27 22.53 23.06 22.53 22.98 0.1M
2023-10-26 23.54 23.54 23.15 23.15 0.1M
2023-10-25 23.76 25.09 23.76 24.38 0.0M
2023-10-24 24.37 24.38 24.20 24.36 0.1M
2023-10-23 24.23 24.50 24.23 24.45 0.1M
2023-10-20 25.08 25.08 24.48 24.48 0.0M
2023-10-19 24.46 25.36 24.46 25.13 0.1M
2023-10-18 24.80 24.80 24.48 24.54 0.0M
2023-10-17 25.30 25.30 24.43 24.65 0.1M
2023-10-16 24.69 24.69 24.45 24.60 0.1M
2023-10-13 24.46 24.46 24.04 24.04 0.1M
2023-10-12 23.56 24.32 23.56 24.20 0.1M
2023-10-11 24.01 24.27 24.01 24.12 0.0M
2023-10-10 24.01 24.11 24.01 24.06 0.1M
2023-10-09 23.90 23.90 23.32 23.61 0.0M
2023-10-06 23.43 23.62 23.34 23.61 0.0M
2023-10-05 22.66 23.47 22.66 23.40 0.0M
2023-10-04 23.01 23.08 22.95 23.06 0.1M
2023-10-03 23.50 23.50 23.21 23.25 0.1M
2023-10-02 23.94 24.07 23.73 23.77 0.0M
2023-09-29 24.30 24.30 23.99 24.06 0.0M
2023-09-28 24.66 24.66 24.32 24.59 0.1M
2023-09-27 24.41 24.48 24.26 24.30 0.0M
2023-09-26 24.41 24.52 24.34 24.35 0.0M
2023-09-25 24.50 24.68 24.50 24.65 0.0M
2023-09-22 24.62 24.73 24.56 24.56 0.0M
2023-09-21 24.64 24.75 24.55 24.55 0.0M
2023-09-20 24.99 24.99 24.67 24.67 0.1M
2023-09-19 24.70 24.99 24.70 24.94 0.1M
2023-09-18 23.80 24.61 23.80 24.50 0.0M
2023-09-15 24.48 24.57 24.45 24.46 0.0M
2023-09-14 24.30 24.52 24.30 24.52 0.0M
2023-09-13 24.48 24.48 24.20 24.21 0.1M
2023-09-12 23.80 24.49 23.80 24.31 0.1M
2023-09-11 23.93 24.49 23.93 24.42 0.1M
2023-09-08 23.80 24.21 23.80 24.10 0.0M
2023-09-07 23.80 24.42 23.80 24.35 0.0M
2023-09-06 25.00 25.00 24.42 24.43 0.1M
2023-09-05 24.45 24.45 24.33 24.33 0.0M
2023-09-01 24.80 24.80 24.54 24.55 0.0M
2023-08-31 24.86 24.86 24.48 24.55 0.0M
2023-08-30 23.80 24.45 23.80 24.29 0.1M
2023-08-29 24.80 24.80 24.43 24.69 0.0M
2023-08-28 24.39 24.55 24.39 24.53 0.1M
2023-08-25 24.42 24.52 24.33 24.34 0.1M
2023-08-24 24.80 24.80 24.09 24.24 0.1M
2023-08-23 24.37 24.45 24.36 24.39 0.0M
2023-08-22 24.89 24.89 24.24 24.31 0.1M
2023-08-21 24.20 24.24 24.06 24.14 0.1M
2023-08-18 23.79 24.86 23.79 24.22 0.1M
2023-08-17 24.39 24.73 24.28 24.33 0.1M
2023-08-16 24.55 24.55 24.34 24.34 0.1M
2023-08-15 24.00 24.50 24.00 24.34 0.1M
2023-08-14 24.80 24.80 24.62 24.70 0.0M
2023-08-11 24.73 25.27 24.73 25.17 0.0M
2023-08-10 25.26 25.44 25.16 25.22 0.2M
2023-08-09 24.73 25.25 24.73 25.12 0.1M
2023-08-08 24.73 25.25 24.73 25.21 0.1M
2023-08-07 25.00 25.37 25.00 25.32 0.1M
2023-08-04 24.92 25.45 24.92 25.28 0.0M
2023-08-03 24.95 25.09 24.95 25.07 0.1M
2023-08-02 25.37 25.67 25.37 25.56 0.1M
2023-08-01 25.49 25.85 25.49 25.61 0.2M
2023-07-31 25.88 25.91 25.78 25.86 0.0M
2023-07-28 26.23 26.23 25.73 25.73 0.1M
2023-07-27 27.01 27.01 26.45 26.45 0.1M
2023-07-26 26.69 26.77 26.67 26.74 0.0M
2023-07-25 26.53 26.65 26.51 26.60 0.0M
2023-07-24 26.47 26.69 26.47 26.61 0.0M
2023-07-21 26.50 26.66 26.50 26.56 0.0M
2023-07-20 26.70 26.75 26.61 26.67 0.0M
2023-07-19 27.14 27.14 26.79 26.84 0.0M
2023-07-18 26.95 26.99 26.89 26.93 0.1M
2023-07-17 26.36 26.40 26.33 26.38 0.0M
2023-07-14 26.59 26.66 26.33 26.33 0.0M
2023-07-13 26.33 26.88 26.33 26.78 0.1M
2023-07-12 26.57 26.83 26.57 26.72 0.0M
2023-07-11 26.50 26.56 26.45 26.52 0.0M
2023-07-10 26.24 26.39 26.24 26.34 0.0M
2023-07-07 26.00 26.23 26.00 26.18 0.0M
2023-07-06 26.30 27.07 26.11 26.19 0.0M
2023-07-05 26.09 26.30 26.08 26.28 0.0M
2023-07-03 26.68 26.68 26.35 26.54 0.1M
2023-06-30 26.45 26.45 26.20 26.29 0.0M
2023-06-29 26.32 26.51 26.32 26.43 0.0M
2023-06-28 26.68 26.68 26.09 26.61 0.0M
2023-06-27 26.39 26.62 26.39 26.62 0.1M
2023-06-26 26.97 26.97 26.41 26.59 0.0M
2023-06-23 26.37 26.37 26.12 26.17 0.1M
2023-06-22 27.16 27.20 27.02 27.10 0.1M
2023-06-21 27.39 27.39 27.04 27.09 0.0M
2023-06-20 27.28 27.30 27.22 27.26 0.1M
2023-06-16 26.79 27.00 26.77 26.77 0.1M
2023-06-15 26.30 26.60 26.30 26.45 0.4M
2023-06-14 25.91 25.99 25.74 25.87 0.0M
2023-06-13 25.30 25.98 25.30 25.85 0.1M
2023-06-12 25.75 25.75 25.68 25.71 0.0M
2023-06-09 25.49 25.69 25.49 25.66 0.1M
2023-06-08 25.19 25.41 25.18 25.39 0.1M
2023-06-07 25.47 25.47 25.20 25.20 0.0M
2023-06-06 25.51 25.65 25.51 25.65 0.1M
2023-06-05 25.49 25.64 25.39 25.41 0.1M
2023-06-02 25.36 25.55 25.24 25.24 0.1M
2023-06-01 25.03 25.26 25.03 25.17 0.1M
2023-05-31 24.88 24.88 24.56 24.68 0.1M
2023-05-30 24.91 24.99 24.82 24.82 0.0M
2023-05-26 24.85 24.96 24.85 24.93 0.2M
2023-05-25 25.07 25.11 24.99 25.05 0.1M
2023-05-24 24.68 24.84 24.66 24.73 0.1M
2023-05-23 24.55 24.90 24.51 24.52 0.1M
2023-05-22 24.61 24.92 24.61 24.91 0.1M
2023-05-19 24.49 24.69 24.49 24.63 0.1M
2023-05-18 24.13 24.40 24.13 24.27 0.0M
2023-05-17 24.16 24.32 24.16 24.25 0.1M
2023-05-16 23.99 23.99 23.51 23.76 0.1M
2023-05-15 23.57 23.99 23.50 23.84 0.0M
2023-05-12 23.65 23.98 23.65 23.71 0.0M
2023-05-11 24.00 24.00 23.66 23.71 0.0M
2023-05-10 23.59 23.88 23.59 23.88 0.1M
2023-05-09 23.76 24.20 23.76 24.03 0.0M
2023-05-08 23.81 24.11 23.81 24.05 0.1M
2023-05-05 23.60 23.81 23.60 23.81 0.0M
2023-05-04 23.45 23.66 23.45 23.66 0.1M
2023-05-03 23.78 23.78 23.21 23.60 0.1M
2023-05-02 23.70 23.70 23.27 23.34 0.1M
2023-05-01 23.65 23.65 23.16 23.30 0.1M
2023-04-28 23.71 23.84 23.71 23.72 0.0M
2023-04-27 23.50 23.77 23.50 23.72 0.3M
2023-04-26 22.85 22.99 22.67 22.70 0.1M
2023-04-25 22.31 22.32 22.19 22.23 0.2M
2023-04-24 22.35 22.35 22.04 22.11 0.0M
2023-04-21 22.11 22.39 22.11 22.31 0.0M
2023-04-20 21.97 22.16 21.97 22.03 0.0M
2023-04-19 21.96 22.04 21.92 21.97 0.0M
2023-04-18 22.12 22.13 22.03 22.10 0.0M
2023-04-17 21.62 21.98 21.62 21.96 0.0M
2023-04-14 21.65 22.05 21.65 21.86 0.0M
2023-04-13 22.05 22.19 22.04 22.06 0.0M
2023-04-12 22.14 22.23 22.11 22.20 0.2M
2023-04-11 21.59 21.92 21.59 21.91 0.1M
2023-04-10 22.09 22.09 21.83 21.87 0.1M
2023-04-06 22.16 22.26 22.08 22.19 0.1M
2023-04-05 22.15 22.28 22.09 22.18 0.0M
2023-04-04 21.99 22.39 21.99 22.29 0.0M
2023-04-03 22.12 22.61 22.12 22.47 0.1M
2023-03-31 22.02 22.39 22.02 22.25 0.1M
2023-03-30 22.00 22.36 21.99 22.17 0.2M
2023-03-29 21.80 22.00 21.80 21.81 0.1M
2023-03-28 21.58 21.91 21.58 21.80 0.1M
2023-03-27 21.80 22.00 21.70 21.91 0.0M
2023-03-24 21.71 21.84 21.71 21.79 0.0M
2023-03-23 21.84 21.99 21.76 21.83 0.1M
2023-03-22 21.72 21.90 21.62 21.71 0.1M
2023-03-21 22.00 22.00 21.70 21.80 0.1M
2023-03-20 21.75 21.80 21.55 21.80 0.1M
2023-03-17 21.74 21.74 21.44 21.55 0.1M
2023-03-16 21.00 21.54 21.00 21.49 0.0M
2023-03-15 21.21 21.21 21.21 21.21 0.0M
2023-03-14 21.02 21.50 21.02 21.30 0.1M
2023-03-13 21.40 21.95 21.40 21.72 0.1M
2023-03-10 21.64 21.94 21.64 21.77 0.1M
2023-03-09 21.65 21.78 21.49 21.75 0.1M
2023-03-08 21.75 21.75 21.32 21.45 0.7M
2023-03-07 21.65 21.75 21.25 21.28 0.5M
2023-03-06 21.63 21.79 21.59 21.63 0.9M
2023-03-03 21.65 21.71 21.50 21.66 0.3M
2023-03-02 21.41 21.53 21.35 21.53 0.4M
2023-03-01 21.64 21.65 21.51 21.57 0.4M
2023-02-28 21.55 21.56 21.41 21.47 0.6M
2023-02-27 21.80 21.95 21.80 21.85 0.5M
2023-02-24 21.60 21.61 21.43 21.47 0.6M
2023-02-23 21.68 21.75 21.53 21.74 0.6M
2023-02-22 21.76 21.77 21.57 21.58 0.6M
2023-02-21 21.91 21.97 21.82 21.85 0.6M
2023-02-17 21.77 21.91 21.72 21.89 0.6M
2023-02-16 21.60 21.73 21.55 21.66 0.4M
2023-02-15 21.64 21.77 21.59 21.74 0.3M
2023-02-14 21.74 21.87 21.64 21.74 0.4M
2023-02-13 21.61 21.91 21.61 21.88 0.7M
2023-02-10 22.15 22.15 21.95 22.04 0.4M
2023-02-09 22.25 22.30 22.03 22.05 0.4M
2023-02-08 22.00 22.07 21.87 21.94 0.4M
2023-02-07 22.10 22.24 22.01 22.24 0.4M
2023-02-06 22.19 22.19 21.89 22.10 0.5M
2023-02-03 22.24 22.34 22.16 22.22 0.4M
2023-02-02 22.31 22.43 22.24 22.33 0.5M
2023-02-01 22.02 22.45 22.02 22.44 0.7M
2023-01-31 22.05 22.43 22.01 22.20 1.2M
2023-01-30 22.46 22.46 21.01 21.27 2.0M
2023-01-27 22.71 22.80 22.65 22.72 0.3M
2023-01-26 22.75 22.75 22.61 22.74 0.2M
2023-01-25 22.55 22.73 22.48 22.63 0.4M
2023-01-24 22.21 22.47 22.20 22.38 0.2M
2023-01-23 22.14 22.31 22.10 22.23 0.4M
2023-01-20 22.20 22.34 22.09 22.33 0.2M
2023-01-19 21.93 22.13 21.92 22.08 0.4M
2023-01-18 22.19 22.19 21.87 21.88 0.4M
2023-01-17 21.88 22.05 21.84 21.89 0.3M
2023-01-13 21.92 22.16 21.88 22.13 0.5M
2023-01-12 22.19 22.30 21.99 22.20 0.4M
2023-01-11 21.94 21.96 21.82 21.94 0.3M
2023-01-10 21.84 21.86 21.72 21.77 0.3M
2023-01-09 21.90 22.09 21.90 21.91 0.3M
2023-01-06 21.53 21.93 21.43 21.93 0.3M
2023-01-05 21.25 21.38 21.20 21.32 0.4M
2023-01-04 21.64 21.68 21.33 21.37 0.9M
2023-01-03 21.82 21.93 21.69 21.75 0.4M