CAJPY | Canon Sp Adr | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Canon Sp Adr (CAJPY)

OTC

$29.42+$0.20 (+0.68%)

Price as of Oct 01, 2026

N/A
Market Cap
2.29%
1-Year Change
Computer Hardware
Industry

1 Month
+0.14%

Low Price$27.99

High Price$29.89
3 Months
+14.39%

Low Price$26.50

High Price$29.89
1 Year
+2.29%

Low Price$25.09

High Price$32.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	29.44	29.51	29.33	29.42	+0.68%	99,312
09/30/2026	29.35	29.44	29.12	29.22	-0.10%	39,991
09/29/2026	28.15	29.27	28.15	29.25	+0.26%	31,978
09/28/2026	29.35	29.35	29.05	29.18	-0.77%	92,732
09/25/2026	29.41	29.42	29.27	29.40	+1.80%	38,671
09/24/2026	28.30	28.97	28.30	28.88	+0.98%	108,344
09/23/2026	28.19	28.75	28.19	28.60	-0.80%	44,195
09/22/2026	29.00	29.00	28.69	28.83	-0.24%	31,319
09/21/2026	28.80	29.00	28.80	28.90	+0.77%	26,665
09/18/2026	28.65	28.68	28.32	28.68	-1.65%	38,172
09/17/2026	29.52	29.52	29.15	29.16	+1.78%	41,107
09/16/2026	28.32	28.92	28.32	28.65	+0.21%	28,194
09/15/2026	29.66	29.66	28.55	28.59	-0.80%	37,839
09/14/2026	29.52	29.52	28.72	28.82	+0.66%	41,325
09/11/2026	29.51	29.51	28.62	28.63	+2.25%	27,110
09/10/2026	27.36	28.20	27.36	28.00	+0.04%	74,689
09/09/2026	28.14	28.18	27.98	27.99	-0.96%	59,860
09/08/2026	28.79	28.79	28.25	28.26	-4.59%	152,359
09/04/2026	29.29	29.82	29.29	29.62	-0.90%	25,096
09/03/2026	29.90	30.00	29.77	29.89	+0.98%	79,956
09/02/2026	29.44	29.62	29.32	29.60	+0.75%	39,354
09/01/2026	29.61	29.61	29.37	29.38	+0.79%	44,032
08/31/2026	29.20	29.29	29.13	29.15	-0.51%	38,392
08/28/2026	29.39	29.55	29.26	29.30	-0.71%	21,830
08/27/2026	29.52	29.52	29.35	29.51	+1.27%	35,597
08/26/2026	29.05	29.22	29.05	29.14	+0.60%	30,818
08/25/2026	29.00	29.02	28.91	28.97	-0.50%	17,395
08/24/2026	29.07	29.12	28.93	29.11	+0.59%	35,570
08/21/2026	28.89	29.01	28.87	28.94	+1.97%	47,681
08/20/2026	28.35	28.50	28.29	28.38	0.00%	48,739
08/19/2026	28.38	28.49	28.28	28.38	+1.25%	45,971
08/18/2026	28.12	28.20	28.01	28.03	-2.37%	55,838
08/17/2026	28.70	28.77	28.64	28.71	-1.58%	28,209
08/14/2026	29.33	29.33	29.17	29.17	+1.04%	26,369
08/13/2026	28.83	28.97	28.72	28.87	+0.24%	23,596
08/12/2026	28.77	28.94	28.77	28.80	-1.40%	104,500
08/11/2026	29.37	29.37	29.04	29.21	+0.34%	49,479
08/10/2026	29.31	29.31	28.84	29.11	-1.32%	40,958
08/07/2026	29.00	29.51	28.13	29.50	+2.93%	29,607
08/06/2026	28.59	29.20	28.59	28.66	+1.52%	36,538
08/05/2026	28.50	28.50	28.22	28.23	-0.18%	32,479
08/04/2026	28.10	28.34	27.98	28.28	+0.43%	51,819
08/03/2026	28.55	28.55	28.08	28.16	+1.04%	40,637
07/31/2026	27.67	27.91	27.52	27.87	-2.42%	42,321
07/30/2026	27.98	28.65	27.98	28.56	+0.81%	50,320
07/29/2026	28.41	28.59	28.25	28.33	+3.02%	37,654
07/28/2026	27.30	27.60	27.26	27.50	-1.79%	100,469
07/27/2026	28.22	28.45	27.78	28.00	+0.97%	63,845
07/24/2026	27.64	27.84	27.64	27.73	+0.76%	37,895
07/23/2026	27.56	27.57	27.44	27.52	-1.26%	31,649
07/22/2026	27.79	27.89	27.75	27.87	+0.18%	31,454
07/21/2026	27.60	27.85	27.60	27.82	+0.69%	33,987
07/20/2026	27.61	27.74	27.57	27.63	-0.22%	43,399
07/17/2026	27.37	27.69	27.37	27.69	+2.44%	51,260
07/16/2026	27.03	27.14	27.00	27.03	-0.59%	50,872
07/15/2026	27.37	27.53	27.10	27.19	-0.18%	66,763
07/14/2026	27.19	27.37	27.13	27.24	+2.21%	164,364
07/13/2026	26.66	26.83	26.60	26.65	-1.59%	70,205
07/10/2026	26.50	27.08	26.37	27.08	+1.61%	222,056
07/09/2026	26.61	26.68	26.56	26.65	+0.57%	80,409
07/08/2026	26.50	26.50	26.34	26.50	-0.45%	44,199
07/07/2026	27.65	27.65	26.54	26.62	-1.15%	94,423
07/06/2026	26.81	26.95	26.81	26.93	+3.06%	74,930
07/02/2026	26.24	26.39	25.97	26.13	+1.59%	70,042
07/01/2026	25.64	25.74	25.58	25.72	+0.27%	116,387
06/30/2026	25.63	25.68	25.53	25.65	-0.50%	125,199
06/29/2026	26.54	26.54	25.49	25.78	-2.90%	75,134
06/26/2026	26.34	26.57	26.34	26.55	+1.20%	57,936
06/25/2026	26.30	26.46	26.17	26.24	+1.14%	74,437
06/24/2026	25.91	25.97	25.83	25.94	-0.65%	119,236
06/23/2026	26.05	26.18	26.01	26.11	-1.99%	143,800
06/22/2026	26.60	26.78	26.56	26.64	-2.27%	101,642
06/18/2026	27.19	27.28	27.15	27.26	-0.18%	97,024
06/17/2026	27.39	27.51	27.21	27.31	+1.45%	85,150
06/16/2026	26.93	27.10	26.87	26.92	-0.30%	70,110
06/15/2026	27.00	27.03	26.92	27.00	+0.30%	91,641
06/12/2026	26.79	26.93	26.71	26.92	-0.44%	113,399
06/11/2026	26.70	27.11	26.61	27.04	+0.67%	106,103
06/10/2026	26.93	27.07	26.78	26.86	-1.21%	54,640
06/09/2026	27.39	27.49	27.02	27.19	-0.37%	109,042
06/08/2026	27.13	27.40	27.13	27.29	+1.60%	85,235
06/05/2026	27.28	27.37	26.77	26.86	-2.87%	64,598
06/04/2026	27.64	27.71	27.54	27.66	+0.27%	165,831
06/03/2026	27.67	27.72	27.58	27.58	+1.03%	57,117
06/02/2026	27.14	27.30	27.07	27.30	+0.52%	88,932
06/01/2026	27.13	27.18	27.00	27.16	+2.18%	127,762
05/29/2026	26.53	26.68	26.47	26.58	-0.56%	166,511
05/28/2026	26.53	26.82	26.53	26.73	+1.21%	104,269
05/27/2026	26.28	26.46	26.26	26.41	-0.30%	101,563
05/26/2026	26.49	26.55	26.44	26.49	0.00%	119,898
05/22/2026	26.40	26.56	26.38	26.49	+1.11%	92,382
05/21/2026	25.86	26.29	25.86	26.20	-1.43%	88,503
05/20/2026	26.40	26.62	26.36	26.58	-0.71%	61,378
05/19/2026	26.69	26.84	26.65	26.77	-0.45%	94,678
05/18/2026	26.82	27.00	26.78	26.89	+0.41%	96,501
05/15/2026	27.00	27.00	26.70	26.78	0.00%	57,824
05/14/2026	26.75	26.83	26.70	26.78	+1.13%	111,291
05/13/2026	26.37	26.50	26.37	26.48	+1.07%	104,195
05/12/2026	26.80	26.80	26.02	26.20	+0.04%	163,786
05/11/2026	26.22	26.23	26.11	26.19	+0.46%	189,360