CAJPY | Canon Sp Adr | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Canon Sp Adr (CAJPY)

OTC

$30.01+$0.50 (+1.68%)

Price as of Nov 12, 2026

N/A
Market Cap
5.00%
1-Year Change
Computer Hardware
Industry

1 Month
+0.81%

Low Price$29.01

High Price$31.62
3 Months
+4.20%

Low Price$27.99

High Price$31.62
1 Year
+5.00%

Low Price$25.09

High Price$32.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	30.10	30.15	29.90	30.01	+1.68%	70,011
11/11/2026	29.45	29.52	29.34	29.52	-0.39%	28,808
11/10/2026	29.77	29.84	29.61	29.63	-1.69%	70,700
11/09/2026	30.07	30.24	30.00	30.14	+2.03%	64,329
11/06/2026	29.25	29.72	29.25	29.54	-2.25%	62,659
11/05/2026	30.76	30.79	30.20	30.22	+1.38%	83,051
11/04/2026	29.58	29.87	29.38	29.81	+0.64%	43,090
11/03/2026	29.25	29.72	29.25	29.62	+0.07%	40,877
11/02/2026	30.26	30.26	29.59	29.60	-1.00%	78,370
10/30/2026	29.15	30.14	29.15	29.90	+0.67%	49,075
10/29/2026	29.26	29.78	29.00	29.70	+1.50%	55,191
10/28/2026	29.13	29.35	29.13	29.26	+0.86%	32,367
10/27/2026	30.35	30.35	28.92	29.01	-8.25%	173,292
10/26/2026	31.46	31.69	30.23	31.62	+1.18%	67,163
10/23/2026	31.87	32.07	31.14	31.25	0.00%	168,326
10/22/2026	31.19	31.25	31.01	31.25	+2.36%	58,851
10/21/2026	30.54	30.56	30.43	30.53	+0.16%	26,105
10/20/2026	30.49	30.60	30.45	30.48	+0.59%	80,310
10/19/2026	30.42	30.44	30.29	30.30	-0.10%	60,452
10/16/2026	30.47	30.60	30.31	30.33	+0.26%	37,210
10/15/2026	30.44	30.45	30.18	30.25	+1.27%	56,275
10/14/2026	30.03	30.03	29.83	29.87	+0.23%	41,718
10/13/2026	29.97	29.97	29.80	29.80	+0.10%	36,563
10/12/2026	30.54	30.54	29.69	29.77	-0.20%	42,143
10/09/2026	30.03	30.03	29.52	29.83	+1.26%	32,708
10/08/2026	29.47	29.47	29.29	29.46	+0.86%	35,555
10/07/2026	29.21	29.27	29.05	29.21	-0.51%	79,028
10/06/2026	29.46	29.46	29.31	29.36	-0.20%	38,463
10/05/2026	30.06	30.46	29.05	29.42	-0.20%	43,136
10/02/2026	29.52	29.52	29.37	29.48	+0.20%	26,544
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