kabutan

CANON INC.(7751) Historical

7751
TSE Prime
CANON INC.
4,552
JPY
+84
(+1.88%)
Jan 29, 3:30 pm JST
29.75
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
4,651
Jan 29, 6:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2025
5,233 JPY
52 Week Low Apr 7, 2025
3,893 JPY
Yearly High Feb 25, 2025
5,233 JPY
Yearly Low Apr 7, 2025
3,893 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,573 4,573 4,410 4,552 -91 -1.96% 22,744,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 4,643 -1.90% 4,652 16,166,400 161,600 3,140,400 19.43
Jan 16, 2026 4,733 +1.24% 4,788 22,335,100 163,400 2,622,700 16.05
Jan 9, 2026 4,675 +0.91% 4,686 16,858,200 151,700 2,283,300 15.05
Dec 30, 2025 4,633 -2.87% 4,660 6,784,800 ー ー ー
Dec 26, 2025 4,770 +2.49% 4,753 11,950,400 2,359,200 2,062,400 0.87
Dec 19, 2025 4,654 -2.64% 4,708 17,640,000 214,300 2,330,300 10.87
Dec 12, 2025 4,780 +5.52% 4,688 16,578,900 251,800 1,960,100 7.78
Dec 5, 2025 4,530 -1.65% 4,579 12,734,600 171,100 2,307,700 13.49
Nov 28, 2025 4,606 +2.72% 4,558 10,052,200 222,000 2,234,200 10.06
Nov 21, 2025 4,484 -0.99% 4,464 19,400,300 166,700 2,430,600 14.58
Nov 14, 2025 4,529 +3.03% 4,467 12,298,800 170,100 2,603,200 15.30
Nov 7, 2025 4,396 -0.83% 4,380 12,542,600 137,900 3,014,700 21.86
Oct 31, 2025 4,433 -2.61% 4,456 23,703,400 153,000 3,002,000 19.62
Oct 24, 2025 4,552 +3.31% 4,527 11,279,100 188,000 2,477,800 13.18
Oct 17, 2025 4,406 -0.36% 4,393 10,490,900 189,900 2,562,000 13.49
Oct 10, 2025 4,422 +1.47% 4,509 19,485,800 208,900 2,492,000 11.93
Oct 3, 2025 4,358 -1.47% 4,303 16,036,200 132,100 2,203,800 16.68
Sep 26, 2025 4,423 +1.35% 4,417 10,181,100 154,200 1,949,200 12.64
Sep 19, 2025 4,364 -1.36% 4,389 15,061,100 146,600 1,874,300 12.79
Sep 12, 2025 4,424 +0.20% 4,410 13,883,000 145,600 1,714,000 11.77