Canon Inc. (CAJPY)
OTC: CAJPY
· Real-Time Price · USD
29.66
-0.54 (-1.79%)
At close: Aug 14, 2025, 3:59 PM
29.64
-0.08%
After-hours: Aug 14, 2025, 03:40 PM EDT
CAJPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.75 | 29.95 | 29.54 | 29.64 | n/a | -1.85% | 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 |
| Jul 21, 2025 | 26.50 | 27.15 | 26.50 | 27.06 | 27.06 | 1.05% | 92,700 |
| Jul 18, 2025 | 26.90 | 26.90 | 26.76 | 26.78 | 26.78 | -1.44% | 150,000 |