Dark

CAJPY
CANON INC S/ADR
stock OTC ADR

EOD

Jul 31, 2026

27.87USD-2.416%(-0.69)42,370

Pre-market

0.00USD-100.000%(-28.56)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	27.6700	27.9100	27.5200	27.8700	-2.416%	42,370	0.000%
2026-07-30	27.9800	28.6500	27.9800	28.5600	+0.812%	50,531	-2.416%
2026-07-29	28.4100	28.5900	28.2500	28.3300	+3.018%	37,654	-1.624%
2026-07-28	27.3000	27.6000	27.2600	27.5000	-1.786%	100,469	+1.345%
2026-07-27	28.2200	28.4500	27.7800	28.0000	+0.974%	63,845	-0.464%
2026-07-24	27.6400	27.8400	27.6400	27.7300	+0.763%	38,366	+0.505%
2026-07-23	27.5600	27.5700	27.4350	27.5200	-1.256%	31,649	+1.272%
2026-07-22	27.7850	27.8900	27.7500	27.8700	+0.180%	31,501	0.000%
2026-07-21	27.6000	27.8500	27.6000	27.8200	+0.688%	34,709	+0.180%
2026-07-20	27.6100	27.7444	27.5700	27.6300	-0.217%	44,476	+0.869%
2026-07-17	27.3700	27.6900	27.3700	27.6900	+2.442%	51,260	+0.650%
2026-07-16	27.0300	27.1400	27.0000	27.0300	-0.588%	53,735	+3.108%
2026-07-15	27.3740	27.5300	27.1000	27.1900	-0.184%	67,046	+2.501%
2026-07-14	27.1900	27.3700	27.1270	27.2400	+2.214%	165,494	+2.313%
2026-07-13	26.6640	26.8330	26.6000	26.6500	-1.588%	70,530	+4.578%
2026-07-10	26.5000	27.0800	26.3680	27.0800	+1.614%	222,066	+2.917%
2026-07-09	26.6100	26.6800	26.5600	26.6500	+0.566%	80,453	+4.578%
2026-07-08	26.5000	26.5000	26.3400	26.5000	-0.451%	44,289	+5.170%
2026-07-07	27.6500	27.6500	26.5400	26.6200	-1.151%	94,582	+4.696%
2026-07-06	26.8075	26.9500	26.8075	26.9300	+3.062%	74,975	+3.491%
2026-07-02	26.2400	26.3875	25.9700	26.1300	+1.594%	70,042	+6.659%
2026-07-01	25.6370	25.7400	25.5800	25.7200	+0.273%	116,387	+8.359%
2026-06-30	25.6300	25.6800	25.5301	25.6500	-0.504%	127,690	+8.655%
2026-06-29	26.5400	26.5400	25.4882	25.7800	-2.900%	75,371	+8.107%
2026-06-26	26.3400	26.5700	26.3400	26.5500	+1.201%	57,936	+4.972%
2026-06-25	26.3000	26.4600	26.1700	26.2350	+1.137%	74,437	+6.232%
2026-06-24	25.9100	25.9699	25.8301	25.9400	-0.651%	119,236	+7.440%
2026-06-23	26.0500	26.1800	26.0100	26.1100	-1.989%	143,800	+6.741%
2026-06-22	26.5950	26.7800	26.5600	26.6400	-2.274%	101,929	+4.617%
2026-06-18	27.1900	27.2800	27.1500	27.2600	-0.183%	100,359	+2.238%
2026-06-17	27.3900	27.5100	27.2100	27.3100	+1.449%	85,817	+2.051%
2026-06-16	26.9300	27.1000	26.8700	26.9200	-0.296%	70,633	+3.529%
2026-06-15	27.0000	27.0300	26.9200	27.0000	+0.297%	92,236	+3.222%
2026-06-12	26.7900	26.9300	26.7100	26.9200	-0.444%	113,399	+3.529%
2026-06-11	26.7000	27.1100	26.6100	27.0400	+0.670%	106,103	+3.070%
2026-06-10	26.9300	27.0699	26.7800	26.8600	-1.214%	54,640	+3.760%
2026-06-09	27.3900	27.4880	27.0200	27.1900	-0.366%	109,042	+2.501%
2026-06-08	27.1300	27.3999	27.1300	27.2900	+1.601%	85,235	+2.125%
2026-06-05	27.2800	27.3700	26.7700	26.8600	-2.875%	64,598	+3.760%
2026-06-04	27.6400	27.7100	27.5400	27.6550	+0.272%	165,857	+0.777%
2026-06-03	27.6700	27.7200	27.5800	27.5800	+1.026%	57,262	+1.051%
2026-06-02	27.1400	27.3000	27.0700	27.3000	+0.515%	90,803	+2.088%
2026-06-01	27.1250	27.1800	27.0000	27.1600	+2.182%	127,819	+2.614%
2026-05-29	26.5300	26.6800	26.4700	26.5800	-0.561%	167,228	+4.853%
2026-05-28	26.5300	26.8200	26.5300	26.7300	+1.212%	104,704	+4.265%
2026-05-27	26.2795	26.4600	26.2600	26.4100	-0.302%	102,106	+5.528%
2026-05-26	26.4900	26.5500	26.4400	26.4900	0.000%	120,245	+5.210%
2026-05-22	26.4000	26.5600	26.3800	26.4900	+1.107%	92,382	+5.210%
2026-05-21	25.8600	26.2900	25.8600	26.2000	-1.430%	88,503	+6.374%
2026-05-20	26.3999	26.6220	26.3600	26.5800	-0.710%	61,378	+4.853%
2026-05-19	26.6900	26.8350	26.6500	26.7700	-0.446%	94,678	+4.109%
2026-05-18	26.8200	27.0000	26.7800	26.8900	+0.411%	96,501	+3.644%
2026-05-15	27.0000	27.0000	26.7000	26.7800	0.000%	57,824	+4.070%
2026-05-14	26.7500	26.8300	26.7000	26.7800	+1.133%	111,505	+4.070%
2026-05-13	26.3700	26.5000	26.3700	26.4800	+1.069%	104,195	+5.249%
2026-05-12	26.8000	26.8000	26.0200	26.2000	+0.038%	163,786	+6.374%
2026-05-11	26.2200	26.2300	26.1100	26.1900	+0.460%	189,360	+6.415%
2026-05-08	26.0000	26.1300	25.9800	26.0700	+1.519%	130,294	+6.904%
2026-05-07	25.8200	25.9000	25.6800	25.6800	-1.947%	187,375	+8.528%
2026-05-06	25.7900	26.1900	25.7900	26.1900	+2.465%	106,747	+6.415%
2026-05-05	25.5870	25.7200	25.5100	25.5600	+0.353%	103,698	+9.038%
2026-05-04	25.4100	25.7100	25.3700	25.4700	-0.118%	146,275	+9.423%
2026-05-01	25.4100	25.6520	25.3900	25.5000	-0.352%	79,071	+9.294%
2026-04-30	25.4600	25.9100	25.0900	25.5900	+0.590%	195,842	+8.910%
2026-04-29	25.5100	25.5415	25.3900	25.4400	-0.703%	98,913	+9.552%
2026-04-28	25.7400	25.7900	25.5400	25.6200	+2.112%	192,465	+8.782%
2026-04-27	25.2400	25.2400	25.0700	25.0900	-0.594%	164,004	+11.080%
2026-04-24	25.8700	25.8700	25.1400	25.2400	-2.057%	74,191	+10.420%
2026-04-23	25.9900	26.1000	25.3000	25.7700	-7.866%	72,726	+8.149%
2026-04-22	27.9600	28.0300	27.9100	27.9700	+0.179%	52,091	-0.358%
2026-04-21	28.0800	28.1750	27.8500	27.9200	-1.551%	69,652	-0.179%
2026-04-20	28.4700	28.4700	28.3300	28.3600	-0.596%	66,004	-1.728%
2026-04-17	28.5200	28.6600	28.5100	28.5300	+1.350%	57,871	-2.313%
2026-04-16	28.3300	28.3300	27.7600	28.1500	+0.357%	62,775	-0.995%
2026-04-15	28.9600	28.9600	27.5800	28.0500	+1.520%	83,546	-0.642%
2026-04-14	27.6400	28.4000	26.2600	27.6300	+0.036%	177,081	+0.869%
2026-04-13	27.2700	27.6900	27.2700	27.6200	+0.473%	86,390	+0.905%
2026-04-10	27.3500	27.6000	27.2800	27.4900	-1.505%	41,260	+1.382%
2026-04-09	27.8200	27.9800	27.5730	27.9100	-2.413%	115,424	-0.143%
2026-04-08	27.4500	28.7900	27.4500	28.6000	+1.239%	57,157	-2.552%
2026-04-07	29.3000	29.3200	27.8700	28.2500	+0.142%	127,028	-1.345%
2026-04-06	27.8500	28.2150	27.8500	28.2100	+0.606%	90,770	-1.205%
2026-04-02	27.7800	28.1700	27.7800	28.0400	-0.426%	67,856	-0.606%
2026-04-01	28.1100	28.3025	28.0000	28.1600	+1.331%	75,962	-1.030%
2026-03-31	26.2600	27.8300	26.2600	27.7900	+2.812%	89,682	+0.288%
2026-03-30	27.2190	27.2400	26.9600	27.0300	-0.111%	120,133	+3.108%
2026-03-27	28.2499	28.2499	27.0290	27.0600	-0.331%	85,878	+2.993%
2026-03-26	26.4900	27.4900	26.4900	27.1500	-1.808%	148,556	+2.652%
2026-03-25	26.8000	27.7150	26.8000	27.6500	+0.436%	96,675	+0.796%
2026-03-24	27.5350	27.6800	27.4400	27.5300	+0.401%	167,260	+1.235%
2026-03-23	27.0700	27.6200	26.7300	27.4200	+3.942%	201,138	+1.641%
2026-03-20	27.1000	27.1000	26.3200	26.3800	-2.639%	137,205	+5.648%
2026-03-19	26.7300	27.3900	26.6100	27.0950	+0.575%	142,955	+2.860%
2026-03-18	27.2400	27.2400	26.9400	26.9400	-1.822%	74,229	+3.452%
2026-03-17	26.2201	27.5700	26.2201	27.4400	-0.508%	143,136	+1.567%
2026-03-16	27.5000	27.6300	27.3500	27.5800	+0.841%	165,265	+1.051%
2026-03-13	27.7250	27.7400	27.3000	27.3500	-1.654%	104,832	+1.901%
2026-03-12	29.1900	29.1900	27.8000	27.8100	-1.766%	96,107	+0.216%
2026-03-11	28.4000	28.4000	28.1900	28.3100	-0.597%	56,615	-1.554%
2026-03-10	27.6600	28.8699	27.6600	28.4800	-0.245%	265,196	-2.142%
2026-03-09	28.3300	28.7500	28.1000	28.5500	+2.110%	191,428	-2.382%
2026-03-06	28.5000	28.5000	27.9300	27.9600	-1.929%	76,492	-0.322%
2026-03-05	28.7100	28.7400	28.3210	28.5100	-2.363%	91,991	-2.245%
2026-03-04	29.1000	29.3785	28.9600	29.2000	+0.898%	80,690	-4.555%
2026-03-03	29.2400	29.2400	28.3101	28.9400	-3.113%	90,956	-3.697%
2026-03-02	28.9900	30.4000	28.9900	29.8700	-1.582%	54,871	-6.696%
2026-02-27	30.3600	30.3700	30.2800	30.3500	-0.230%	82,522	-8.171%
2026-02-26	30.3000	30.5220	30.2700	30.4200	+0.896%	176,819	-8.383%
2026-02-25	30.8800	30.8800	30.0200	30.1500	0.000%	43,209	-7.562%
2026-02-24	30.2200	30.2600	29.9810	30.1500	-0.166%	44,740	-7.562%
2026-02-23	29.9000	30.5400	29.9000	30.2000	-0.264%	71,594	-7.715%
2026-02-20	30.0900	30.3275	30.0800	30.2800	+0.033%	30,756	-7.959%
2026-02-19	30.0500	30.3200	30.0500	30.2700	-2.007%	42,230	-7.929%
2026-02-18	30.0500	31.0900	30.0500	30.8900	-1.921%	39,248	-9.777%
2026-02-17	31.7000	31.7000	31.2300	31.4950	-0.990%	34,197	-11.510%
2026-02-13	31.8300	31.9500	31.6600	31.8100	-0.126%	70,623	-12.386%
2026-02-12	32.3400	32.3400	31.7300	31.8500	-1.271%	56,691	-12.496%
2026-02-11	32.1300	32.3200	32.0600	32.2600	+0.970%	36,380	-13.608%
2026-02-10	32.0000	32.0200	31.8600	31.9500	+0.188%	41,257	-12.770%
2026-02-09	31.2200	31.8900	31.2200	31.8900	+0.982%	50,659	-12.606%
2026-02-06	31.4150	31.6500	31.4150	31.5800	+1.641%	38,971	-11.748%
2026-02-05	31.2000	31.2000	30.9600	31.0700	-0.703%	86,912	-10.299%
2026-02-04	31.3300	31.4200	31.1400	31.2900	+1.525%	46,302	-10.930%
2026-02-03	30.7300	30.8500	30.6600	30.8200	-1.376%	57,699	-9.572%
2026-02-02	30.8900	31.2500	30.8900	31.2500	+2.695%	61,328	-10.816%
2026-01-30	31.0000	31.0000	30.3300	30.4300	-2.686%	65,683	-8.413%
2026-01-29	30.1450	31.2700	30.1300	31.2700	+7.126%	75,007	-10.873%
2026-01-28	28.9800	29.3000	28.9800	29.1900	-0.545%	71,801	-4.522%
2026-01-27	29.3650	29.5000	29.2930	29.3500	+0.721%	68,295	-5.043%
2026-01-26	29.6000	29.8000	29.0900	29.1400	-1.187%	61,914	-4.358%
2026-01-23	29.0860	29.5400	29.0600	29.4900	-0.472%	66,671	-5.493%
2026-01-22	29.6300	29.6700	29.5600	29.6300	+0.475%	95,051	-5.940%
2026-01-21	28.4000	29.6500	28.4000	29.4900	+0.546%	79,501	-5.493%
2026-01-20	29.6350	29.8700	29.2900	29.3300	-1.874%	61,422	-4.978%
2026-01-16	31.1100	31.1100	29.8400	29.8900	-1.223%	221,026	-6.758%
2026-01-15	29.6000	30.4400	29.6000	30.2600	-0.329%	48,452	-7.898%
2026-01-14	30.2500	30.3900	30.2500	30.3600	+1.743%	40,915	-8.202%
2026-01-13	29.9250	29.9250	29.8000	29.8400	-1.583%	58,410	-6.602%
2026-01-12	30.2500	30.4800	30.2500	30.3200	+0.764%	46,090	-8.080%
2026-01-09	29.9100	30.1900	29.9000	30.0900	+0.434%	39,700	-7.378%
2026-01-08	30.8500	30.8500	29.8200	29.9600	+0.537%	39,169	-6.976%
2026-01-07	30.0260	30.0800	29.7100	29.8000	-1.259%	56,203	-6.477%
2026-01-06	29.4500	31.3800	29.4500	30.1800	-0.756%	37,723	-7.654%
2026-01-05	30.0200	30.4100	30.0200	30.4100	+2.876%	38,346	-8.353%
2026-01-02	29.6900	29.9200	29.4800	29.5600	+0.034%	48,044	-5.717%
2025-12-31	29.4100	29.8200	29.4100	29.5500	-0.270%	112,388	-5.685%
2025-12-30	29.5100	29.6700	29.5100	29.6300	-2.404%	49,914	-5.940%
2025-12-29	29.7800	30.4500	29.0200	30.3600	-0.394%	37,932	-8.202%
2025-12-26	30.4300	30.5900	30.4300	30.4800	+0.164%	28,088	-8.563%
2025-12-24	29.3000	30.5300	29.3000	30.4300	-0.066%	12,577	-8.413%
2025-12-23	31.5000	31.5000	30.3300	30.4500	+0.528%	34,101	-8.473%
2025-12-22	30.7000	30.7000	30.1000	30.2900	+1.576%	39,873	-7.989%
2025-12-19	30.7300	30.7300	29.7920	29.8200	-0.534%	32,667	-6.539%
2025-12-18	30.0000	30.1300	29.8225	29.9800	+0.705%	63,336	-7.038%
2025-12-17	29.5500	30.2100	29.5500	29.7700	-2.712%	82,461	-6.382%
2025-12-16	30.7800	30.8000	30.5800	30.6000	-1.386%	111,318	-8.922%
2025-12-15	30.8900	31.1200	30.8300	31.0300	+1.638%	114,470	-10.184%
2025-12-12	30.5900	30.6100	30.3000	30.5300	+0.428%	38,937	-8.713%
2025-12-11	30.4700	30.4700	30.2600	30.4000	-0.099%	61,850	-8.322%
2025-12-10	30.0000	30.5400	30.0000	30.4300	+2.251%	40,663	-8.413%
2025-12-09	30.0000	30.0000	29.7600	29.7600	+1.605%	51,850	-6.351%
2025-12-08	29.2900	29.4200	29.2740	29.2900	0.000%	37,078	-4.848%
2025-12-05	29.3500	29.3800	29.2200	29.2900	-1.480%	38,768	-4.848%
2025-12-04	29.9500	29.9500	29.7100	29.7300	+0.643%	51,901	-6.256%
2025-12-03	29.3200	29.6500	29.2500	29.5400	0.000%	54,118	-5.653%
2025-12-02	29.4600	29.7400	29.4600	29.5400	+1.268%	176,786	-5.653%
2025-12-01	28.0100	29.2000	28.0100	29.1700	-0.816%	60,597	-4.457%
2025-11-28	29.4100	29.4100	29.2150	29.4100	-0.034%	15,259	-5.236%
2025-11-26	29.3200	29.4700	29.2800	29.4200	+1.659%	26,966	-5.269%
2025-11-25	28.2000	29.9000	28.2000	28.9400	+0.277%	59,490	-3.697%
2025-11-24	28.7000	29.0200	28.7000	28.8600	+0.035%	58,336	-3.430%
2025-11-21	28.5000	28.9448	28.3500	28.8500	+3.598%	99,546	-3.397%
2025-11-20	28.2500	28.3300	27.8100	27.8480	-1.388%	68,592	+0.079%
2025-11-19	28.2950	28.3100	28.1500	28.2400	-0.388%	44,622	-1.310%
2025-11-18	28.2500	28.3800	28.1300	28.3500	-1.869%	85,699	-1.693%
2025-11-17	28.8900	29.1500	28.7500	28.8900	-1.500%	39,032	-3.531%
2025-11-14	28.1300	29.7775	28.1300	29.3300	+2.624%	35,775	-4.978%
2025-11-13	28.7500	28.8100	28.5600	28.5800	-1.073%	35,578	-2.484%
2025-11-12	28.8200	28.9200	28.8200	28.8900	+0.104%	30,164	-3.531%
2025-11-11	28.4650	28.9099	28.4650	28.8600	-0.551%	95,179	-3.430%
2025-11-10	29.7900	29.7900	28.8235	29.0200	+1.185%	67,876	-3.963%
2025-11-07	27.6000	28.7100	27.5990	28.6800	+2.137%	59,514	-2.824%
2025-11-06	28.4100	28.4100	28.0200	28.0800	-2.296%	82,755	-0.748%
2025-11-05	28.5500	28.8000	28.5500	28.7400	+0.244%	54,103	-3.027%
2025-11-04	29.7900	29.7900	28.5500	28.6700	-0.070%	151,607	-2.790%
2025-11-03	28.7000	28.8400	28.6600	28.6900	0.000%	45,291	-2.858%
2025-10-31	29.8700	29.8700	28.5300	28.6900	-0.104%	55,585	-2.858%
2025-10-30	28.6550	28.9100	28.4200	28.7200	+0.525%	52,090	-2.960%
2025-10-29	28.7400	28.7700	28.4000	28.5700	-1.821%	24,946	-2.450%
2025-10-28	30.0600	30.0600	28.9000	29.1000	-1.443%	52,516	-4.227%
2025-10-27	29.6900	29.8050	29.5000	29.5260	-0.820%	54,597	-5.609%
2025-10-24	29.9900	30.0575	29.7700	29.7700	+0.199%	29,840	-6.382%
2025-10-23	29.6800	29.7300	29.6000	29.7110	-0.128%	20,466	-6.196%
2025-10-22	29.9800	29.9800	29.7200	29.7490	+0.165%	37,576	-6.316%
2025-10-21	29.8250	29.8250	29.6400	29.7000	-1.033%	38,507	-6.162%
2025-10-20	30.0000	30.1100	30.0000	30.0100	+1.591%	25,377	-7.131%
2025-10-17	29.9700	29.9700	29.2500	29.5400	+0.545%	58,726	-5.653%
2025-10-16	29.4570	29.5200	29.2900	29.3800	+0.273%	63,159	-5.140%
2025-10-15	30.2999	30.2999	29.1101	29.3000	+1.807%	63,612	-4.881%
2025-10-14	28.6400	28.9500	28.6400	28.7800	+0.982%	89,082	-3.162%
2025-10-13	28.4700	28.6500	28.3300	28.5000	+0.885%	77,928	-2.211%
2025-10-10	28.7100	28.8300	28.2400	28.2500	-3.722%	37,683	-1.345%
2025-10-09	29.4700	29.5200	29.2700	29.3420	-1.504%	40,281	-5.017%
2025-10-08	30.7999	30.7999	29.7300	29.7900	-1.128%	34,100	-6.445%
2025-10-07	30.3500	30.3500	30.1300	30.1300	-0.166%	24,170	-7.501%
2025-10-06	29.0000	30.2100	29.0000	30.1800	+1.616%	85,556	-7.654%
2025-10-03	29.0000	29.7000	29.0000	29.7000	+3.268%	45,651	-6.162%
2025-10-02	28.9950	28.9950	28.6700	28.7600	-0.930%	26,478	-3.095%
2025-10-01	29.1300	29.1300	28.9800	29.0300	-0.446%	39,198	-3.996%
2025-09-30	29.1700	29.1700	29.0900	29.1600	-0.291%	78,321	-4.424%
2025-09-29	29.1780	29.2870	29.1700	29.2450	-0.932%	40,050	-4.702%
2025-09-26	29.5300	29.6000	29.4500	29.5200	+0.238%	45,019	-5.589%
2025-09-25	29.4340	29.4699	29.3500	29.4500	-0.842%	50,345	-5.365%
2025-09-24	28.8500	29.8200	28.8500	29.7000	-1.296%	121,100	-6.162%
2025-09-23	30.0000	30.1700	30.0000	30.0900	-0.265%	25,551	-7.378%
2025-09-22	30.0250	30.1700	30.0010	30.1700	+1.960%	49,656	-7.623%
2025-09-19	29.6950	29.7260	29.5900	29.5900	-1.922%	56,380	-5.813%
2025-09-18	29.9200	30.2100	29.9200	30.1700	+1.106%	54,361	-7.623%
2025-09-17	30.3000	30.3000	29.7150	29.8400	-0.100%	71,523	-6.602%
2025-09-16	30.0200	30.0200	29.8450	29.8700	-0.602%	50,112	-6.696%
2025-09-15	28.9500	30.1600	28.9500	30.0510	+0.606%	43,342	-7.258%
2025-09-12	28.7401	30.0000	28.7401	29.8700	-0.665%	104,828	-6.696%
2025-09-11	30.0000	30.1800	30.0000	30.0700	+0.771%	26,573	-7.316%
2025-09-10	30.0650	30.0650	29.7900	29.8400	+0.438%	37,582	-6.602%
2025-09-09	29.9800	29.9800	29.6000	29.7100	-2.654%	34,402	-6.193%
2025-09-08	30.3000	30.5200	30.0000	30.5200	+2.108%	42,900	-8.683%
2025-09-05	29.8800	29.9975	29.7800	29.8900	+1.771%	30,204	-6.758%
2025-09-04	30.3300	30.3300	29.0500	29.3700	-0.743%	35,954	-5.107%
2025-09-03	29.4700	29.6100	29.4500	29.5900	+0.441%	72,386	-5.813%
2025-09-02	29.7400	29.7400	28.2400	29.4600	+0.512%	101,327	-5.397%
2025-08-29	29.4438	29.5900	29.2500	29.3100	-1.247%	58,464	-4.913%
2025-08-28	29.5650	29.6800	29.5600	29.6800	+1.055%	130,217	-6.098%
2025-08-27	29.2200	29.3900	29.1200	29.3700	-0.609%	37,147	-5.107%
2025-08-26	28.3700	29.5800	28.3700	29.5500	+0.380%	61,550	-5.685%
2025-08-25	29.6900	29.6900	29.4300	29.4380	+0.061%	40,815	-5.326%
2025-08-22	30.1000	30.1000	28.2700	29.4200	-1.275%	99,203	-5.269%
2025-08-21	29.1700	29.8000	29.1700	29.8000	-0.501%	55,754	-6.477%
2025-08-20	29.7600	29.9900	29.7080	29.9500	+0.402%	68,120	-6.945%
2025-08-19	28.6000	29.8300	28.6000	29.8300	+0.269%	36,993	-6.571%
2025-08-18	28.9900	30.0000	28.6500	29.7500	+0.337%	44,512	-6.319%
2025-08-15	30.8800	30.8800	29.5400	29.6500	-0.135%	33,615	-6.003%
2025-08-14	29.9200	30.1700	29.5400	29.6900	-1.689%	34,608	-6.130%
2025-08-13	29.8100	30.2000	29.8100	30.2000	-0.099%	18,606	-7.715%
2025-08-12	29.9000	30.2500	29.9000	30.2300	+0.800%	36,405	-7.807%
2025-08-11	30.5600	30.5600	29.9700	29.9900	-0.266%	35,240	-7.069%
2025-08-08	30.0000	30.1700	29.9940	30.0700	+2.036%	58,694	-7.316%
2025-08-07	29.4000	29.5600	29.3100	29.4700	+0.452%	46,769	-5.429%
2025-08-06	30.3400	30.3400	29.1800	29.3375	+0.678%	20,787	-5.002%
2025-08-05	29.1500	29.1500	28.9800	29.1400	-0.137%	46,420	-4.358%
2025-08-04	29.0850	29.1800	29.0000	29.1800	+0.551%	58,817	-4.489%
2025-08-01	28.6075	29.0200	28.5500	29.0200	+1.860%	44,646	-3.963%
2025-07-31	28.6100	28.6100	28.3200	28.4900	-0.593%	84,743	-2.176%
2025-07-30	28.9000	28.9000	28.6100	28.6600	+2.467%	92,512	-2.756%
2025-07-29	28.2450	28.2800	27.9600	27.9700	+2.417%	111,121	-0.358%
2025-07-28	27.0000	27.5950	27.0000	27.3100	-0.110%	88,569	+2.051%
2025-07-25	26.2500	27.3500	26.2500	27.3400	-2.042%	62,690	+1.939%
2025-07-24	28.6300	28.6300	27.6000	27.9100	-2.070%	99,291	-0.143%
2025-07-23	27.2000	28.6700	27.2000	28.5000	+6.066%	65,766	-2.211%
2025-07-22	27.0500	27.0500	26.8100	26.8700	-0.702%	91,088	+3.722%
2025-07-21	26.5000	27.1480	26.5000	27.0600	+1.046%	92,666	+2.993%
2025-07-18	26.9000	26.9000	26.7600	26.7800	-1.435%	149,986	+4.070%
2025-07-17	27.1300	27.1900	27.0500	27.1700	+0.704%	92,412	+2.576%
2025-07-16	27.0700	27.0700	26.7225	26.9800	+0.522%	82,246	+3.299%
2025-07-15	27.5000	27.5000	26.8400	26.8400	-1.432%	99,773	+3.838%
2025-07-14	28.1400	28.1400	27.0800	27.2300	-0.421%	93,834	+2.350%
2025-07-11	27.3690	27.3700	27.2500	27.3450	-0.852%	59,964	+1.920%
2025-07-10	27.4400	27.5800	27.3800	27.5800	-2.060%	78,191	+1.051%
2025-07-09	29.1500	29.1500	28.0000	28.1600	+1.041%	121,336	-1.030%
2025-07-08	27.1700	27.8900	27.1700	27.8700	-0.215%	80,171	0.000%
2025-07-07	28.1100	28.1199	27.8000	27.9300	-3.155%	202,556	-0.215%
2025-07-03	28.9400	28.9400	28.8400	28.8400	+0.558%	30,936	-3.363%
2025-07-02	28.5000	28.9700	27.6700	28.6800	+0.879%	48,386	-2.824%
2025-07-01	28.8500	28.8500	28.3000	28.4300	-2.033%	60,967	-1.970%
2025-06-30	29.0540	29.1800	28.8800	29.0200	-0.650%	128,550	-3.963%
2025-06-27	27.8800	29.3300	27.8800	29.2100	+0.275%	75,051	-4.587%
2025-06-26	28.9300	29.2300	28.9300	29.1300	+0.901%	90,865	-4.325%
2025-06-25	28.9254	29.0900	28.8400	28.8700	-0.637%	48,947	-3.464%
2025-06-24	29.0300	29.1099	28.7300	29.0550	+1.166%	75,775	-4.078%
2025-06-23	27.3300	28.8350	27.3300	28.7200	-0.520%	145,300	-2.960%
2025-06-20	27.8501	29.0100	27.8500	28.8700	-1.635%	59,629	-3.464%
2025-06-18	29.3000	29.5300	29.3000	29.3500	+0.824%	58,911	-5.043%
2025-06-17	28.9000	29.2550	28.9000	29.1100	-0.608%	63,223	-4.260%
2025-06-16	29.8235	29.8235	29.2700	29.2880	-0.820%	136,253	-4.842%
2025-06-13	29.3650	29.5900	29.2700	29.5300	-1.599%	177,587	-5.621%
2025-06-12	29.9800	30.0200	29.9200	30.0100	+0.200%	83,223	-7.131%
2025-06-11	30.0000	30.1550	29.9400	29.9500	+0.134%	39,379	-6.945%
2025-06-10	28.7300	29.9800	28.7300	29.9100	+0.538%	43,372	-6.820%
2025-06-09	29.6800	29.8875	29.6800	29.7500	-0.833%	44,523	-6.319%
2025-06-06	29.9500	30.0000	29.9100	30.0000	+0.793%	32,605	-7.100%
2025-06-05	28.9200	29.8900	28.9200	29.7640	-0.087%	74,311	-6.363%
2025-06-04	29.7150	29.8500	29.7100	29.7900	-0.501%	86,872	-6.445%
2025-06-03	29.8475	30.1700	29.7600	29.9400	-1.351%	206,275	-6.914%
2025-06-02	29.1400	30.4000	29.1400	30.3500	-0.720%	73,073	-8.171%
2025-05-30	30.5100	30.6500	30.4200	30.5700	+0.477%	39,455	-8.832%
2025-05-29	30.9900	30.9900	30.3200	30.4250	+0.778%	54,174	-8.398%
2025-05-28	29.8500	30.3300	29.8500	30.1900	-0.984%	32,831	-7.685%
2025-05-27	30.2500	30.6300	30.2500	30.4900	+0.263%	54,248	-8.593%
2025-05-23	29.2100	30.4900	29.2100	30.4100	+0.148%	37,246	-8.353%
2025-05-22	30.0700	30.4900	30.0700	30.3650	-0.889%	32,319	-8.217%
2025-05-21	30.7400	30.9500	30.5600	30.6375	-0.689%	29,828	-9.033%
2025-05-20	29.7900	30.9800	29.7900	30.8500	-0.465%	67,603	-9.660%
2025-05-19	29.9680	30.9940	29.9680	30.9940	-0.437%	49,786	-10.079%
2025-05-16	30.7100	31.1400	30.7100	31.1300	-1.017%	25,358	-10.472%
2025-05-15	31.6215	31.8800	31.4200	31.4500	-1.349%	96,292	-11.383%
2025-05-14	32.0800	32.0800	31.8400	31.8800	-1.025%	30,505	-12.578%
2025-05-13	32.1550	32.2800	32.1100	32.2100	-0.217%	83,451	-13.474%
2025-05-12	32.1440	32.2800	32.1275	32.2800	+1.191%	50,339	-13.662%
2025-05-09	32.0000	32.0700	31.6875	31.9000	+1.592%	29,464	-12.633%
2025-05-08	31.5050	31.5750	31.4000	31.4000	-0.222%	45,803	-11.242%
2025-05-07	31.4600	31.6700	31.3800	31.4700	-0.190%	38,746	-11.439%
2025-05-06	30.4300	31.6500	30.4300	31.5300	-0.158%	32,212	-11.608%
2025-05-05	31.6060	31.8599	30.7990	31.5800	+0.461%	33,954	-11.748%
2025-05-02	31.7725	31.9900	31.3600	31.4350	+2.228%	41,840	-11.341%
2025-05-01	31.2100	31.2100	30.7500	30.7500	+0.098%	60,366	-9.366%
2025-04-30	31.0000	31.0000	29.7300	30.7200	-0.967%	36,868	-9.277%
2025-04-29	30.9000	31.0700	30.8400	31.0200	+0.486%	43,878	-10.155%
2025-04-28	29.4800	31.0000	29.4800	30.8700	+2.354%	75,952	-9.718%
2025-04-25	29.2000	30.3600	29.2000	30.1600	+2.237%	63,484	-7.593%
2025-04-24	29.3200	30.0600	29.3200	29.5000	-1.667%	79,154	-5.525%
2025-04-23	30.3000	30.3000	29.9300	30.0000	+0.815%	58,044	-7.100%
2025-04-22	29.2600	30.0800	29.2600	29.7575	+1.561%	108,694	-6.343%
2025-04-21	29.3600	29.4500	29.1400	29.3000	-2.203%	51,370	-4.881%
2025-04-17	30.0200	30.1500	29.9600	29.9600	+0.875%	62,813	-6.976%
2025-04-16	28.5700	29.9200	28.5700	29.7000	-1.427%	61,646	-6.162%
2025-04-15	29.5200	30.3200	29.5200	30.1300	+1.209%	142,834	-7.501%
2025-04-14	29.6000	29.9999	29.5650	29.7700	+0.608%	144,640	-6.382%
2025-04-11	29.0175	29.5900	28.9000	29.5900	+2.814%	183,029	-5.813%
2025-04-10	29.5000	29.9350	28.6000	28.7800	-1.708%	135,933	-3.162%
2025-04-09	26.6780	29.4100	26.6780	29.2800	+4.946%	307,056	-4.816%
2025-04-08	29.4100	29.4100	27.6400	27.9000	+0.686%	226,822	-0.108%
2025-04-07	28.4500	28.9000	27.0000	27.7100	-3.112%	159,821	+0.577%
2025-04-04	28.3950	28.7400	28.1900	28.6000	-3.704%	57,642	-2.552%
2025-04-03	30.3000	30.5775	29.6600	29.7000	-5.051%	122,244	-6.162%
2025-04-02	32.5500	32.5500	31.0000	31.2800	+0.192%	39,822	-10.902%
2025-04-01	31.2080	31.3999	31.1500	31.2200	+0.128%	58,618	-10.730%
2025-03-31	30.9900	31.2500	30.9900	31.1800	-1.298%	80,641	-10.616%
2025-03-28	31.7600	32.0000	31.5400	31.5900	-1.583%	55,418	-11.776%
2025-03-27	32.2250	32.2700	32.0500	32.0980	+0.181%	64,014	-13.172%
2025-03-26	32.2000	32.2565	32.0300	32.0400	-1.415%	24,445	-13.015%
2025-03-25	32.0700	32.6200	32.0700	32.5000	+1.215%	39,353	-14.246%
2025-03-24	32.1200	32.1300	31.9800	32.1100	-1.170%	48,130	-13.205%
2025-03-21	32.9800	32.9800	32.4400	32.4900	-1.096%	44,018	-14.220%
2025-03-20	33.1100	33.1100	32.6800	32.8500	-0.515%	25,916	-15.160%
2025-03-19	34.0000	34.0000	32.8600	33.0200	+0.579%	42,019	-15.597%
2025-03-18	33.0000	33.0000	32.6800	32.8300	-1.114%	27,632	-15.108%
2025-03-17	32.9700	33.2300	32.9700	33.2000	+0.242%	53,033	-16.054%
2025-03-14	33.4895	33.4895	32.9500	33.1200	+0.761%	38,807	-15.851%
2025-03-13	32.6100	32.8900	32.6100	32.8700	+1.922%	47,235	-15.211%
2025-03-12	32.1300	32.2500	32.0000	32.2500	-0.186%	36,749	-13.581%
2025-03-11	32.3050	32.4000	32.1601	32.3100	+0.310%	45,964	-13.742%
2025-03-10	32.1500	32.4400	32.1100	32.2100	-4.165%	22,796	-13.474%
2025-03-07	34.6400	34.6400	33.2800	33.6100	-1.983%	35,873	-17.078%
2025-03-06	34.6100	34.6100	34.2900	34.2900	-0.175%	33,114	-18.723%
2025-03-05	34.4800	34.4800	34.1000	34.3500	+0.733%	46,575	-18.865%
2025-03-04	33.8500	34.3600	33.0900	34.1000	-0.728%	180,981	-18.270%
2025-03-03	33.5000	34.6900	33.4500	34.3500	+1.387%	55,356	-18.865%
2025-02-28	32.3600	33.8800	32.3600	33.8800	-0.059%	49,732	-17.739%
2025-02-27	34.2300	34.2660	33.9000	33.9000	-1.310%	17,562	-17.788%
2025-02-26	33.8200	34.4700	33.8200	34.3500	-0.232%	25,882	-18.865%
2025-02-25	34.1300	34.5000	34.1300	34.4300	+1.533%	50,340	-19.053%
2025-02-24	33.8900	34.0800	33.8000	33.9100	-0.440%	99,476	-17.812%
2025-02-21	34.2600	34.2600	34.0000	34.0600	-0.293%	21,673	-18.174%
2025-02-20	33.9750	34.1600	33.9700	34.1600	+0.235%	89,655	-18.413%
2025-02-19	33.8000	34.1199	33.8000	34.0800	+0.353%	82,292	-18.222%
2025-02-18	33.3500	34.0700	33.3500	33.9600	-0.118%	230,224	-17.933%
2025-02-14	33.7500	34.0600	33.4593	34.0000	+0.793%	31,566	-18.029%
2025-02-13	33.1200	33.7500	33.1200	33.7325	+3.537%	34,711	-17.379%
2025-02-12	31.4000	32.6400	31.4000	32.5800	+2.711%	39,280	-14.457%
2025-02-11	31.7800	31.8400	31.7100	31.7200	-0.252%	32,565	-12.137%
2025-02-10	31.0000	32.0900	31.0000	31.8000	+1.539%	39,337	-12.358%

.dark-mode .xpJrlt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xpJrlt{ color: #333333; background-color: white; border: 2px solid #333333; }CAJPYCANON INC S/ADRstock OTC ADR

CAJPY
CANON INC S/ADR
stock OTC ADR