UK Markets closed
NIKKEI 225
27,466.61 +520.94 (+1.93%) HANG SENG
19,591.43 +332.67 (+1.73%) CRUDE OIL
70.41 +0.74 (+1.06%) GOLD FUTURES
1,951.80 +10.70 (+0.55%) DOW
32,470.03 -90.57 (-0.28%) BTC-GBP
22,135.89 -840.65 (-3.66%)
Canon Inc. (CAJFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:52AM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 100 |
| 21 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 20 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 17 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 16 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 15 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 500 |
| 14 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 13 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 10 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 09 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 20,000 |
| 08 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 07 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 12,100 |
| 06 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 03 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 02 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2,700 |
| 01 Mar 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 28 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 27 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 24 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 23 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 22 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 21 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 17 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 16 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 15 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 14 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 13 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 10 Feb 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 200 |
| 09 Feb 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 300 |
| 08 Feb 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 07 Feb 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 06 Feb 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 92,000 |
| 03 Feb 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 300 |
| 02 Feb 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 01 Feb 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 31 Jan 2023 | 22.08 | 22.24 | 22.08 | 22.24 | 22.24 | 200 |
| 30 Jan 2023 | 21.91 | 21.91 | 21.50 | 21.50 | 21.50 | 1,300 |
| 27 Jan 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 26 Jan 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 25 Jan 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 24 Jan 2023 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1,300 |
| 23 Jan 2023 | 22.11 | 22.21 | 22.11 | 22.21 | 22.21 | 30,300 |
| 20 Jan 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21,300 |
| 19 Jan 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 170,000 |
| 18 Jan 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 17 Jan 2023 | 21.99 | 21.99 | 21.91 | 21.91 | 21.91 | 270,200 |
| 13 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 12 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 11 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 10 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 09 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 06 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 05 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 04 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 Jan 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 30 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 29 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 28 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 14,500 |
| 27 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 23 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 22 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 21 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 20 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 19 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 16 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 15 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
| 14 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 13 Dec 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 48,000 |
| 12 Dec 2022 | 22.50 | 22.52 | 22.50 | 22.52 | 22.52 | 170,000 |
| 09 Dec 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 08 Dec 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 07 Dec 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2,900 |
| 06 Dec 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 05 Dec 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 02 Dec 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 01 Dec 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 30 Nov 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 29 Nov 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 900 |
| 28 Nov 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1,400 |
| 25 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 23 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 22 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 21 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
| 18 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 17 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 16 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 400 |
| 15 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 14 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 400 |
| 11 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 10 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 09 Nov 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 200 |
| 08 Nov 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 07 Nov 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 04 Nov 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 03 Nov 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 02 Nov 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 01 Nov 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 31 Oct 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 28 Oct 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 110,400 |
| 27 Oct 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
