Canon Electronics Inc. - 7739.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	2,774	2,765	2,765	2,775	2,749	36,200
October 17, 2025	2,755	2,726	2,726	2,757	2,719	53,300
October 16, 2025	2,790	2,760	2,760	2,810	2,760	75,800
October 15, 2025	2,775	2,781	2,781	2,802	2,757	69,200
October 14, 2025	2,806	2,762	2,762	2,841	2,756	154,500
October 10, 2025	2,832	2,859	2,859	2,877	2,797	176,500
October 09, 2025	2,830	2,861	2,861	2,869	2,825	108,700
October 08, 2025	2,798	2,834	2,834	2,846	2,795	113,800
October 07, 2025	2,818	2,815	2,815	2,832	2,752	124,100
October 06, 2025	2,776	2,817	2,817	2,840	2,764	154,500
October 03, 2025	2,681	2,714	2,714	2,723	2,681	59,800
October 02, 2025	2,682	2,675	2,675	2,693	2,670	65,100
October 01, 2025	2,716	2,683	2,683	2,720	2,677	79,300
September 30, 2025	2,728	2,730	2,730	2,748	2,723	58,000
September 29, 2025	2,796	2,746	2,746	2,796	2,734	62,300
September 26, 2025	2,769	2,768	2,768	2,782	2,753	60,900
September 25, 2025	2,750	2,768	2,768	2,768	2,746	57,900
September 24, 2025	2,745	2,750	2,750	2,750	2,720	66,100
September 22, 2025	2,725	2,744	2,744	2,756	2,725	50,200
September 19, 2025	2,750	2,717	2,717	2,760	2,689	101,200
September 18, 2025	2,719	2,742	2,742	2,744	2,695	50,600
September 17, 2025	2,722	2,704	2,704	2,733	2,687	46,200
September 16, 2025	2,718	2,736	2,736	2,738	2,711	47,900
September 12, 2025	2,740	2,718	2,718	2,742	2,701	61,100
September 11, 2025	2,690	2,702	2,702	2,712	2,682	62,300
September 10, 2025	2,668	2,687	2,687	2,688	2,651	32,200
September 09, 2025	2,698	2,668	2,668	2,707	2,655	57,000
September 08, 2025	2,692	2,683	2,683	2,694	2,666	38,600
September 05, 2025	2,645	2,671	2,671	2,675	2,644	74,000
September 04, 2025	2,651	2,638	2,638	2,651	2,614	68,100
September 03, 2025	2,701	2,656	2,656	2,746	2,651	98,800
September 02, 2025	2,703	2,684	2,684	2,728	2,675	143,400
September 01, 2025	2,615	2,667	2,667	2,681	2,604	114,900
August 29, 2025	2,620	2,623	2,623	2,651	2,613	44,700
August 28, 2025	2,603	2,626	2,626	2,626	2,590	48,200
August 27, 2025	2,591	2,603	2,603	2,612	2,573	58,200
August 26, 2025	2,600	2,591	2,591	2,600	2,571	34,000
August 25, 2025	2,618	2,592	2,592	2,618	2,584	48,000
August 22, 2025	2,583	2,606	2,606	2,606	2,579	43,600
August 21, 2025	2,583	2,582	2,582	2,589	2,568	35,400
August 20, 2025	2,582	2,583	2,583	2,592	2,577	57,700
August 19, 2025	2,587	2,602	2,602	2,605	2,574	56,000
August 18, 2025	2,562	2,587	2,587	2,589	2,557	70,400
August 15, 2025	2,586	2,557	2,557	2,593	2,549	66,300
August 14, 2025	2,611	2,585	2,585	2,629	2,583	69,400
August 13, 2025	2,648	2,632	2,632	2,658	2,619	81,700
August 12, 2025	2,612	2,629	2,629	2,639	2,600	99,200
August 08, 2025	2,600	2,612	2,612	2,625	2,584	47,100
August 07, 2025	2,595	2,595	2,595	2,612	2,580	58,000
August 06, 2025	2,595	2,597	2,597	2,610	2,580	76,700
August 05, 2025	2,610	2,602	2,602	2,627	2,589	71,200
August 04, 2025	2,527	2,582	2,582	2,582	2,521	109,800
August 01, 2025	2,558	2,577	2,577	2,597	2,553	59,300
July 31, 2025	2,525	2,560	2,560	2,569	2,513	79,000
July 30, 2025	2,484	2,520	2,520	2,595	2,484	418,200
July 29, 2025	2,503	2,488	2,488	2,508	2,465	172,700
July 28, 2025	2,515	2,513	2,513	2,540	2,500	91,500
July 25, 2025	2,536	2,517	2,517	2,557	2,475	141,500
July 24, 2025	2,475	2,557	2,557	2,566	2,473	281,000
July 23, 2025	2,493	2,530	2,530	2,533	2,491	167,200

Canon Electronics Inc. (7739.T) JPX