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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,468	2,461	2,461	2,499	2,454	99,300
July 18, 2025	2,514	2,479	2,479	2,521	2,475	83,600
July 17, 2025	2,488	2,501	2,501	2,514	2,476	56,000
July 16, 2025	2,528	2,509	2,509	2,555	2,509	80,800
July 15, 2025	2,507	2,513	2,513	2,527	2,499	57,300
July 14, 2025	2,476	2,487	2,487	2,504	2,473	64,800
July 11, 2025	2,483	2,479	2,479	2,499	2,475	47,900
July 10, 2025	2,482	2,468	2,468	2,491	2,463	76,200
July 09, 2025	2,489	2,482	2,482	2,505	2,481	78,800
July 08, 2025	2,470	2,465	2,465	2,477	2,444	100,900
July 07, 2025	2,491	2,464	2,464	2,491	2,460	60,800
July 04, 2025	2,500	2,491	2,491	2,519	2,488	47,900
July 03, 2025	2,514	2,494	2,494	2,518	2,485	79,000
July 02, 2025	2,546	2,510	2,510	2,577	2,495	138,800
July 01, 2025	2,557	2,582	2,582	2,604	2,542	163,100
June 30, 2025	2,570	2,551	2,551	2,588	2,543	79,600
June 27, 2025	2,550	2,562	2,562	2,603	2,533	139,700
June 26, 2025	2,550	2,546	2,511	2,559	2,541	98,600
June 25, 2025	2,531	2,534	2,499.16	2,539	2,515	59,400
June 24, 2025	2,560	2,532	2,532	2,567	2,531	48,800
June 23, 2025	2,550	2,529	2,529	2,550	2,516	75,500
June 20, 2025	2,575	2,561	2,561	2,595	2,561	113,600
June 19, 2025	2,585	2,581	2,581	2,590	2,547	65,200
June 18, 2025	2,580	2,599	2,599	2,602	2,572	62,700
June 17, 2025	2,582	2,598	2,598	2,598	2,575	46,600
June 16, 2025	2,580	2,575	2,575	2,591	2,567	55,200
June 13, 2025	2,598	2,566	2,566	2,600	2,552	124,800
June 12, 2025	2,630	2,622	2,622	2,639	2,605	65,600
June 11, 2025	2,607	2,630	2,630	2,647	2,594	90,300
June 10, 2025	2,600	2,610	2,610	2,639	2,599	113,100
June 09, 2025	2,635	2,591	2,591	2,640	2,591	109,800
June 06, 2025	2,647	2,624	2,624	2,651	2,620	70,800
June 05, 2025	2,669	2,633	2,633	2,677	2,633	89,500
June 04, 2025	2,665	2,669	2,669	2,712	2,660	97,300
June 03, 2025	2,717	2,671	2,671	2,717	2,666	101,000
June 02, 2025	2,737	2,716	2,716	2,747	2,688	147,200
May 30, 2025	2,750	2,760	2,760	2,816	2,740	205,400
May 29, 2025	2,633	2,755	2,755	2,867	2,633	356,000
May 28, 2025	2,578	2,611	2,611	2,618	2,566	109,100
May 27, 2025	2,550	2,564	2,564	2,578	2,540	54,100
May 26, 2025	2,534	2,550	2,550	2,573	2,531	67,900
May 23, 2025	2,512	2,503	2,503	2,523	2,498	44,400

Canon Electronics Inc. (7739.T) JPX