U.S. markets closed

Canon Inc. (7751.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
4,373.00-83.00 (-1.86%)
Al cierre: 03:15PM JST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20244,450.004,450.004,361.004,373.004,373.003,120,300
04 jul 20244,424.004,461.004,397.004,456.004,456.003,021,400
03 jul 20244,431.004,439.004,397.004,433.004,433.002,425,600
02 jul 20244,395.004,455.004,373.004,449.004,449.003,013,900
01 jul 20244,375.004,417.004,373.004,407.004,407.002,509,800
28 jun 20244,400.004,407.004,343.004,354.004,354.002,681,000
27 jun 20244,372.004,386.004,351.004,376.004,376.002,944,100
27 jun 202475 Dividendo
26 jun 20244,439.004,474.004,430.004,462.004,387.003,537,700
25 jun 20244,399.004,439.004,380.004,435.004,360.452,844,500
24 jun 20244,365.004,392.004,358.004,368.004,294.582,170,900
21 jun 20244,329.004,384.004,328.004,345.004,271.972,828,400
20 jun 20244,360.004,367.004,306.004,340.004,267.052,494,500
19 jun 20244,415.004,431.004,353.004,375.004,301.462,018,600
18 jun 20244,401.004,414.004,353.004,414.004,339.813,225,100
17 jun 20244,429.004,430.004,357.004,359.004,285.732,803,700
14 jun 20244,392.004,485.004,391.004,447.004,372.253,661,700
13 jun 20244,482.004,501.004,391.004,423.004,348.662,785,900
12 jun 20244,550.004,556.004,486.004,498.004,422.402,408,000
11 jun 20244,572.004,581.004,541.004,579.004,502.032,586,600
10 jun 20244,582.004,597.004,558.004,571.004,494.172,151,100
07 jun 20244,594.004,640.004,579.004,582.004,504.983,115,600
06 jun 20244,480.004,578.004,464.004,548.004,471.553,769,900
05 jun 20244,620.004,627.004,486.004,501.004,425.345,956,100
04 jun 20244,655.004,703.004,631.004,664.004,585.604,845,700
03 jun 20244,570.004,681.004,570.004,673.004,594.455,901,700
31 may 20244,504.004,570.004,500.004,552.004,475.498,806,700
30 may 20244,451.004,505.004,427.004,497.004,421.412,958,400
29 may 20244,501.004,525.004,485.004,495.004,419.452,720,000
28 may 20244,499.004,549.004,499.004,514.004,438.133,515,600
27 may 20244,450.004,496.004,448.004,487.004,411.582,327,400
24 may 20244,340.004,455.004,340.004,443.004,368.323,269,700
23 may 20244,370.004,435.004,359.004,429.004,354.553,348,800
22 may 20244,368.004,374.004,345.004,350.004,276.882,114,900
21 may 20244,379.004,411.004,370.004,374.004,300.482,749,600
20 may 20244,330.004,408.004,325.004,392.004,318.183,074,900
17 may 20244,341.004,370.004,312.004,331.004,258.202,927,400
16 may 20244,411.004,412.004,341.004,341.004,268.034,045,900
15 may 20244,415.004,422.004,392.004,396.004,322.112,579,700
14 may 20244,362.004,397.004,346.004,392.004,318.182,702,300
13 may 20244,370.004,378.004,335.004,361.004,287.702,530,900
10 may 20244,360.004,422.004,356.004,384.004,310.313,509,800
09 may 20244,343.004,389.004,328.004,338.004,265.082,959,800
08 may 20244,328.004,352.004,289.004,305.004,232.643,277,500
07 may 20244,316.004,338.004,289.004,328.004,255.253,719,300
02 may 20244,260.004,283.004,223.004,277.004,205.114,342,400
01 may 20244,276.004,307.004,250.004,290.004,217.893,541,700
30 abr 20244,215.004,292.004,215.004,280.004,208.067,344,000
26 abr 20244,030.004,233.004,025.004,214.004,143.1710,815,600
25 abr 20244,230.004,274.004,060.004,066.003,997.6613,557,000
24 abr 20244,476.004,484.004,404.004,440.004,365.374,658,700
23 abr 20244,467.004,471.004,416.004,439.004,364.392,509,100
22 abr 20244,398.004,442.004,362.004,432.004,357.503,485,400
19 abr 20244,370.004,426.004,313.004,351.004,277.873,397,700
18 abr 20244,425.004,426.004,348.004,386.004,312.282,616,900
17 abr 20244,400.004,437.004,383.004,388.004,314.242,071,000
16 abr 20244,457.004,475.004,393.004,421.004,346.692,885,800
15 abr 20244,470.004,500.004,435.004,488.004,412.562,074,600
12 abr 20244,489.004,521.004,452.004,502.004,426.333,188,800
11 abr 20244,410.004,449.004,406.004,446.004,371.272,111,900
10 abr 20244,450.004,462.004,428.004,434.004,359.471,911,200
09 abr 20244,442.004,460.004,426.004,456.004,381.102,050,100
08 abr 20244,410.004,456.004,405.004,437.004,362.422,356,600
05 abr 20244,401.004,438.004,371.004,408.004,333.913,094,600
04 abr 20244,499.004,513.004,459.004,459.004,384.052,484,500
03 abr 20244,494.004,515.004,447.004,453.004,378.153,215,500
02 abr 20244,469.004,531.004,458.004,497.004,421.412,637,900
01 abr 20244,510.004,533.004,457.004,487.004,411.582,302,200
29 mar 20244,500.004,568.004,495.004,522.004,445.991,490,600
28 mar 20244,520.004,541.004,483.004,501.004,425.342,784,800
27 mar 20244,505.004,549.004,490.004,512.004,436.162,919,100
26 mar 20244,468.004,509.004,459.004,485.004,409.612,310,500
25 mar 20244,538.004,538.004,462.004,464.004,388.972,583,700
22 mar 20244,529.004,555.004,511.004,544.004,467.623,011,900
21 mar 20244,500.004,546.004,493.004,517.004,441.083,704,600
19 mar 20244,430.004,471.004,396.004,464.004,388.972,816,000
18 mar 20244,377.004,437.004,377.004,437.004,362.422,308,000
15 mar 20244,337.004,393.004,336.004,367.004,293.603,350,000
14 mar 20244,332.004,365.004,322.004,359.004,285.733,197,300
13 mar 20244,450.004,450.004,321.004,341.004,268.033,368,500
12 mar 20244,389.004,425.004,377.004,417.004,342.762,788,900
11 mar 20244,480.004,487.004,368.004,403.004,328.995,672,400
08 mar 20244,472.004,603.004,422.004,598.004,520.717,604,000
07 mar 20244,438.004,547.004,437.004,464.004,388.976,203,000
06 mar 20244,350.004,378.004,316.004,374.004,300.482,979,700
05 mar 20244,410.004,412.004,358.004,390.004,316.213,088,600
04 mar 20244,414.004,444.004,383.004,424.004,349.643,652,800
01 mar 20244,360.004,394.004,355.004,387.004,313.263,032,800
29 feb 20244,350.004,383.004,328.004,377.004,303.434,982,100
28 feb 20244,393.004,414.004,342.004,344.004,270.983,488,300
27 feb 20244,308.004,377.004,302.004,372.004,298.514,471,500
26 feb 20244,330.004,338.004,277.004,294.004,221.824,032,200
22 feb 20244,241.004,287.004,231.004,281.004,209.044,450,900
21 feb 20244,224.004,242.004,195.004,216.004,145.132,690,500
20 feb 20244,209.004,241.004,191.004,206.004,135.302,937,900
19 feb 20244,205.004,260.004,187.004,196.004,125.473,553,500
16 feb 20244,180.004,278.004,178.004,202.004,131.376,402,300
15 feb 20244,144.004,153.004,090.004,130.004,060.583,495,600
14 feb 20244,121.004,127.004,042.004,102.004,033.053,542,600
13 feb 20244,132.004,143.004,084.004,115.004,045.834,516,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...