Canon Inc. American Depositary Sharesのデータ

Canon Inc. American Depositary Sharesの基本情報

名前 Canon Inc. American Depositary Shares
ティッカー CAJ
Japan
上場年 nan
セクター Miscellaneous

Canon Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.62 22.46 22.54 22.48 246100.0 22.48
2021-02-12 23.0 22.7 22.73 22.94 229200.0 22.94
2021-02-11 22.84 22.63 22.82 22.8 282400.0 22.8
2021-02-10 22.8 22.54 22.75 22.62 189500.0 22.62
2021-02-09 22.71 22.49 22.52 22.66 330900.0 22.66
2021-02-08 22.81 22.54 22.54 22.73 191100.0 22.73
2021-02-05 22.55 22.45 22.54 22.52 197500.0 22.52
2021-02-04 22.71 22.5 22.56 22.71 204900.0 22.71
2021-02-03 22.28 21.95 22.01 22.16 332700.0 22.16
2021-02-02 22.36 22.17 22.3 22.29 280800.0 22.29
2021-02-01 22.75 22.33 22.45 22.69 528500.0 22.69
2021-01-29 22.41 22.02 22.23 22.1 487900.0 22.1
2021-01-28 23.93 23.1 23.83 23.11 503000.0 23.11
2021-01-27 24.22 23.49 23.53 23.8 1287600.0 23.8
2021-01-26 22.5 21.94 22.5 22.41 762300.0 22.41
2021-01-25 21.49 21.23 21.42 21.48 339100.0 21.48
2021-01-22 21.19 20.98 21.12 21.17 130000.0 21.17
2021-01-21 21.55 21.22 21.55 21.32 383500.0 21.32
2021-01-20 21.67 21.43 21.51 21.66 389300.0 21.66
2021-01-19 21.1 20.78 21.08 21.05 456600.0 21.05
2021-01-15 21.57 21.13 21.51 21.37 411300.0 21.37
2021-01-14 21.53 20.73 20.83 21.21 521900.0 21.21
2021-01-13 19.59 19.47 19.55 19.51 246000.0 19.51
2021-01-12 19.39 19.28 19.34 19.37 260500.0 19.37
2021-01-11 19.28 19.01 19.01 19.22 211400.0 19.22
2021-01-08 19.25 19.05 19.25 19.23 230300.0 19.23
2021-01-07 19.05 18.93 19.0 19.0 360700.0 19.0
2021-01-06 19.33 19.03 19.1 19.27 346300.0 19.27
2021-01-05 18.93 18.76 18.79 18.87 369600.0 18.87
2021-01-04 18.56 18.17 18.5 18.21 593200.0 18.21
2020-12-31 19.54 19.39 19.49 19.41 360700.0 19.41
2020-12-30 19.48 19.25 19.29 19.37 293700.0 19.37
2020-12-29 19.8 19.42 19.59 19.47 473800.0 19.47
2020-12-28 19.95 19.51 19.51 19.72 304500.0 19.72
2020-12-24 19.62 19.52 19.6 19.59 92900.0 19.59
2020-12-23 19.61 19.37 19.41 19.56 651200.0 19.56
2020-12-22 19.76 19.58 19.76 19.65 334600.0 19.65
2020-12-21 19.81 19.56 19.68 19.8 275300.0 19.8
2020-12-18 20.25 20.02 20.2 20.11 346300.0 20.11
2020-12-17 19.88 19.75 19.88 19.83 207700.0 19.83
2020-12-16 20.2 20.03 20.13 20.08 242900.0 20.08
2020-12-15 19.95 19.71 19.78 19.93 229700.0 19.93
2020-12-14 20.02 19.82 19.99 19.85 304200.0 19.85
2020-12-11 19.67 19.52 19.57 19.62 190800.0 19.62
2020-12-10 19.8 19.67 19.75 19.75 342100.0 19.75
2020-12-09 19.16 18.92 19.13 19.06 335300.0 19.06
2020-12-08 19.24 19.06 19.06 19.14 300800.0 19.14
2020-12-07 19.02 18.85 18.89 18.87 387800.0 18.87
2020-12-04 19.5 19.25 19.26 19.48 413900.0 19.48
2020-12-03 19.03 18.87 18.94 18.91 329300.0 18.91
2020-12-02 18.88 18.53 18.58 18.72 385200.0 18.72
2020-12-01 18.13 17.98 18.0 18.1 423400.0 18.1
2020-11-30 18.18 17.71 18.15 17.73 536300.0 17.73
2020-11-27 18.65 18.57 18.59 18.59 204600.0 18.59
2020-11-25 18.87 18.66 18.67 18.85 691400.0 18.85
2020-11-24 18.96 18.61 18.71 18.65 738700.0 18.65
2020-11-23 18.79 18.64 18.68 18.69 465900.0 18.69
2020-11-20 18.53 18.41 18.49 18.49 177200.0 18.49
2020-11-19 18.34 18.2 18.32 18.33 247000.0 18.33
2020-11-18 18.44 18.21 18.35 18.22 246000.0 18.22
2020-11-17 18.49 18.38 18.44 18.4 326600.0 18.4
2020-11-16 18.63 18.41 18.48 18.52 496000.0 18.52
2020-11-13 18.06 17.71 17.71 17.99 350500.0 17.99
2020-11-12 17.89 17.65 17.88 17.72 354200.0 17.72
2020-11-11 18.23 18.04 18.21 18.12 500300.0 18.12
2020-11-10 18.69 18.47 18.59 18.52 684800.0 18.52
2020-11-09 18.54 18.1 18.1 18.33 1278000.0 18.33
2020-11-06 17.68 17.53 17.62 17.58 297200.0 17.58
2020-11-05 17.51 17.36 17.39 17.48 515100.0 17.48
2020-11-04 17.68 17.42 17.57 17.45 554400.0 17.45
2020-11-03 18.18 17.97 18.0 18.09 372500.0 18.09
2020-11-02 17.77 17.6 17.62 17.77 358300.0 17.77
2020-10-30 17.47 17.34 17.36 17.45 413000.0 17.45
2020-10-29 17.68 17.42 17.56 17.57 616500.0 17.57
2020-10-28 17.6 17.38 17.51 17.42 1423300.0 17.42
2020-10-27 18.45 18.19 18.35 18.32 1313400.0 18.32
2020-10-26 17.76 17.13 17.4 17.62 973600.0 17.62
2020-10-23 16.64 16.4 16.5 16.45 378000.0 16.45
2020-10-22 16.27 16.07 16.12 16.26 359600.0 16.26
2020-10-21 16.19 16.01 16.01 16.11 519800.0 16.11
2020-10-20 15.69 15.53 15.58 15.61 573700.0 15.61
2020-10-19 15.65 15.46 15.65 15.5 582500.0 15.5
2020-10-16 15.85 15.7 15.72 15.77 343000.0 15.77
2020-10-15 15.8 15.62 15.69 15.8 396800.0 15.8
2020-10-14 15.91 15.77 15.91 15.79 425500.0 15.79
2020-10-13 16.32 16.16 16.18 16.26 545500.0 16.26
2020-10-12 15.98 15.9 15.98 15.92 492000.0 15.92
2020-10-09 16.19 16.05 16.19 16.08 517000.0 16.08
2020-10-08 16.52 16.41 16.47 16.45 399000.0 16.45
2020-10-07 16.65 16.55 16.61 16.6 414000.0 16.6
2020-10-06 16.94 16.71 16.8 16.73 609300.0 16.73
2020-10-05 16.59 16.42 16.42 16.57 371100.0 16.57
2020-10-02 16.41 16.13 16.14 16.37 583500.0 16.37
2020-10-01 16.61 16.48 16.59 16.61 342400.0 16.61
2020-09-30 16.71 16.5 16.63 16.59 649700.0 16.59
2020-09-29 16.69 16.54 16.57 16.57 610600.0 16.57
2020-09-28 17.05 16.74 16.77 17.03 768300.0 17.03
2020-09-25 16.32 16.15 16.2 16.25 666900.0 16.25
2020-09-24 16.45 16.05 16.19 16.38 559900.0 16.38
2020-09-23 16.5 16.21 16.39 16.21 1080200.0 16.21
2020-09-22 16.41 16.15 16.22 16.23 614500.0 16.23
2020-09-21 16.21 15.91 16.12 16.2 568800.0 16.2
2020-09-18 16.55 16.3 16.55 16.4 534100.0 16.4
2020-09-17 16.78 16.5 16.5 16.78 466500.0 16.78
2020-09-16 16.68 16.52 16.58 16.62 371600.0 16.62
2020-09-15 16.96 16.75 16.94 16.77 651800.0 16.77
2020-09-14 17.39 17.14 17.17 17.24 720500.0 17.24
2020-09-11 16.61 16.41 16.45 16.59 696800.0 16.59
2020-09-10 16.51 16.25 16.49 16.26 404700.0 16.26
2020-09-09 16.55 16.35 16.44 16.44 427800.0 16.44
2020-09-08 16.4 16.19 16.36 16.34 516000.0 16.34
2020-09-04 16.45 16.1 16.39 16.37 478500.0 16.37
2020-09-03 16.7 16.25 16.65 16.32 556800.0 16.32
2020-09-02 16.61 16.38 16.48 16.6 438200.0 16.6
2020-09-01 16.79 16.43 16.79 16.48 715100.0 16.48
2020-08-31 17.37 17.09 17.37 17.16 864000.0 17.16
2020-08-28 17.38 17.28 17.33 17.37 304000.0 17.37
2020-08-27 17.4 17.2 17.4 17.3 369500.0 17.3
2020-08-26 17.54 17.44 17.44 17.52 1031700.0 17.52
2020-08-25 17.87 17.65 17.68 17.65 738100.0 17.65
2020-08-24 17.33 17.14 17.21 17.3 582700.0 17.3
2020-08-21 17.48 17.33 17.48 17.44 219400.0 17.44
2020-08-20 17.53 17.4 17.44 17.52 417600.0 17.52
2020-08-19 17.68 17.4 17.51 17.41 444700.0 17.41
2020-08-18 17.54 17.3 17.53 17.32 491500.0 17.32
2020-08-17 17.86 17.68 17.8 17.7 560800.0 17.7
2020-08-14 17.93 17.7 17.71 17.86 282200.0 17.86
2020-08-13 17.73 17.54 17.59 17.7 326600.0 17.7
2020-08-12 17.72 17.62 17.71 17.66 492600.0 17.66
2020-08-11 17.71 17.33 17.6 17.33 489700.0 17.33
2020-08-10 17.25 17.15 17.17 17.21 362700.0 17.21
2020-08-07 17.14 16.93 16.94 17.14 325700.0 17.14
2020-08-06 16.89 16.65 16.65 16.83 491700.0 16.83
2020-08-05 16.96 16.76 16.85 16.78 423500.0 16.78
2020-08-04 16.97 16.77 16.83 16.85 588600.0 16.85
2020-08-03 16.74 16.43 16.46 16.72 744500.0 16.72
2020-07-31 16.36 16.1 16.35 16.17 889700.0 16.17
2020-07-30 17.21 16.86 17.2 17.12 587000.0 17.12
2020-07-29 17.47 17.25 17.33 17.4 1789400.0 17.4
2020-07-28 18.88 18.34 18.86 18.35 1410400.0 18.35
2020-07-27 19.95 19.77 19.8 19.81 429300.0 19.81
2020-07-24 19.81 19.61 19.79 19.67 299300.0 19.67
2020-07-23 19.97 19.78 19.86 19.79 208300.0 19.79
2020-07-22 19.9 19.78 19.82 19.83 258900.0 19.83
2020-07-21 20.02 19.83 20.01 19.85 382900.0 19.85
2020-07-20 20.34 20.2 20.23 20.33 311900.0 20.33
2020-07-17 20.15 19.99 20.15 20.05 239900.0 20.05
2020-07-16 20.46 20.26 20.34 20.35 332000.0 20.35
2020-07-15 20.45 20.18 20.37 20.21 479300.0 20.21
2020-07-14 20.44 20.01 20.05 20.37 739800.0 20.37
2020-07-13 19.89 19.54 19.62 19.66 666900.0 19.66
2020-07-10 19.08 18.8 18.8 19.04 362100.0 19.04
2020-07-09 19.12 18.69 19.11 18.79 522200.0 18.79
2020-07-08 19.39 19.12 19.37 19.35 650300.0 19.35
2020-07-07 19.87 19.53 19.78 19.54 346600.0 19.54
2020-07-06 19.99 19.81 19.91 19.95 345000.0 19.95
2020-07-02 19.91 19.7 19.73 19.71 394000.0 19.71
2020-07-01 19.58 19.31 19.56 19.5 702200.0 19.5
2020-06-30 20.03 19.76 19.78 19.97 485400.0 19.97
2020-06-29 20.0 19.67 19.97 19.89 526700.0 19.89
2020-06-26 20.72 20.08 20.72 20.26 843800.0 20.26
2020-06-25 21.16 20.86 20.93 21.16 357600.0 20.78
2020-06-24 21.36 20.78 21.36 20.79 518200.0 20.42
2020-06-23 21.52 21.18 21.24 21.41 468100.0 21.03
2020-06-22 21.09 20.92 21.01 21.0 266300.0 20.63
2020-06-19 21.2 20.96 21.18 21.01 349900.0 20.64
2020-06-18 21.17 21.0 21.05 21.0 283500.0 20.63
2020-06-17 21.3 21.09 21.29 21.09 383800.0 20.71
2020-06-16 21.53 21.08 21.34 21.26 411200.0 20.88
2020-06-15 20.94 20.33 20.39 20.83 514600.0 20.46
2020-06-12 21.0 20.59 20.85 20.82 687600.0 20.45
2020-06-11 21.07 20.27 21.03 20.42 991900.0 20.06
2020-06-10 21.78 21.54 21.61 21.64 446700.0 21.25
2020-06-09 21.71 21.52 21.65 21.57 448900.0 21.19
2020-06-08 21.91 21.65 21.72 21.87 369700.0 21.48
2020-06-05 21.63 21.37 21.37 21.5 447400.0 21.12
2020-06-04 21.2 20.91 21.2 20.97 408300.0 20.6
2020-06-03 21.47 21.16 21.16 21.4 309500.0 21.02
2020-06-02 21.23 20.9 21.11 21.05 523200.0 20.68
2020-06-01 20.68 20.4 20.4 20.61 549300.0 20.24
2020-05-29 20.72 20.39 20.62 20.53 676900.0 20.16
2020-05-28 21.54 21.23 21.33 21.31 582500.0 20.93
2020-05-27 21.03 20.71 20.82 21.01 686100.0 20.64
2020-05-26 20.57 20.26 20.26 20.48 553000.0 20.12
2020-05-22 19.95 19.78 19.95 19.87 366100.0 19.52
2020-05-21 20.35 20.04 20.32 20.07 597000.0 19.71
2020-05-20 20.8 20.5 20.5 20.6 378400.0 20.23
2020-05-19 20.53 20.29 20.37 20.37 390700.0 20.01
2020-05-18 20.48 20.14 20.14 20.44 476500.0 20.08
2020-05-15 20.13 19.88 19.9 20.01 277300.0 19.65
2020-05-14 20.01 19.44 19.74 19.96 683600.0 19.6
2020-05-13 20.39 19.89 20.38 20.01 508900.0 19.65
2020-05-12 20.8 20.39 20.7 20.41 567400.0 20.05
2020-05-11 21.0 20.69 21.0 20.85 886100.0 20.48
2020-05-08 20.69 20.49 20.52 20.67 348200.0 20.3
2020-05-07 20.51 20.25 20.38 20.39 324700.0 20.03
2020-05-06 20.51 20.3 20.4 20.4 447600.0 20.04
2020-05-05 20.47 20.1 20.1 20.33 523200.0 19.97
2020-05-04 20.08 19.86 20.08 20.04 462300.0 19.68
2020-05-01 20.63 19.99 20.59 20.14 449700.0 19.78
2020-04-30 21.35 20.95 21.35 21.11 396100.0 20.73
2020-04-29 21.3 21.05 21.2 21.15 381600.0 20.77
2020-04-28 21.07 20.67 21.0 20.78 660100.0 20.41
2020-04-27 20.81 20.47 20.62 20.74 439500.0 20.37
2020-04-24 20.0 19.68 19.92 19.94 517100.0 19.59
2020-04-23 20.1 19.54 20.0 19.63 584300.0 19.28
2020-04-22 20.14 19.64 20.14 20.06 1226100.0 19.7
2020-04-21 20.54 20.22 20.49 20.22 568600.0 19.86
2020-04-20 20.97 20.65 20.8 20.65 482000.0 20.28
2020-04-17 20.93 20.65 20.86 20.93 401900.0 20.56
2020-04-16 20.67 20.36 20.63 20.51 394300.0 20.15
2020-04-15 21.02 20.67 20.95 20.83 570600.0 20.46
2020-04-14 21.2 20.9 21.09 21.0 733100.0 20.63
2020-04-13 21.25 20.94 21.24 21.2 421900.0 20.82
2020-04-09 21.41 21.09 21.24 21.2 362900.0 20.82
2020-04-08 21.51 20.81 21.12 21.3 661100.0 20.92
2020-04-07 21.86 21.02 21.68 21.06 775100.0 20.69
2020-04-06 21.23 20.49 20.51 21.15 854400.0 20.77
2020-04-03 20.28 19.78 19.98 19.95 416000.0 19.59
2020-04-02 20.48 20.01 20.04 20.29 556800.0 19.93
2020-04-01 21.03 20.51 21.0 20.58 427000.0 20.21
2020-03-31 21.88 21.2 21.61 21.64 615100.0 21.25
2020-03-30 22.68 22.11 22.3 22.6 680500.0 22.2
2020-03-27 22.3 21.69 21.82 21.93 537300.0 21.54
2020-03-26 22.35 21.75 21.75 22.2 568600.0 21.8
2020-03-25 21.95 21.13 21.6 21.85 1506400.0 21.46
2020-03-24 21.95 21.28 21.74 21.69 729200.0 21.3
2020-03-23 20.61 19.83 20.56 20.22 541500.0 19.86
2020-03-20 21.98 21.0 21.7 21.12 680200.0 20.74
2020-03-19 21.85 21.13 21.42 21.4 806600.0 21.02
2020-03-18 20.63 19.61 20.0 20.26 718000.0 19.9
2020-03-17 20.02 19.18 19.46 19.99 933200.0 19.63
2020-03-16 19.86 19.13 19.34 19.16 733500.0 18.82
2020-03-13 20.77 19.58 20.77 20.61 879700.0 20.24
2020-03-12 21.16 20.13 21.04 20.13 777300.0 19.77
2020-03-11 23.01 22.02 22.93 22.33 904000.0 21.93
2020-03-10 23.12 22.46 23.11 23.02 945100.0 22.61
2020-03-09 23.88 22.92 22.92 23.13 656300.0 22.72
2020-03-06 25.06 24.81 24.95 24.99 633700.0 24.55
2020-03-05 25.63 25.36 25.36 25.58 433400.0 25.12
2020-03-04 25.76 25.45 25.65 25.75 427200.0 25.29
2020-03-03 25.7 25.19 25.56 25.46 971500.0 25.01
2020-03-02 25.86 25.41 25.5 25.84 803200.0 25.38
2020-02-28 25.16 24.69 24.83 25.15 905700.0 24.7
2020-02-27 25.37 24.94 25.11 25.02 1073800.0 24.57
2020-02-26 25.57 25.21 25.37 25.35 1428500.0 24.9
2020-02-25 25.39 24.59 25.25 24.77 1432400.0 24.33
2020-02-24 24.16 23.98 24.0 24.03 441700.0 23.6
2020-02-21 24.85 24.62 24.85 24.67 229700.0 24.23
2020-02-20 25.11 24.92 25.07 25.0 367000.0 24.56
2020-02-19 25.37 25.21 25.35 25.22 234600.0 24.77
2020-02-18 25.44 25.35 25.39 25.38 195600.0 24.93