kabutan

CANON INC.(7751) Historical

7751
TSE Prime
CANON INC.
4,530
JPY
-114
(-2.45%)
Dec 5, 3:30 pm JST
29.30
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,538.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 24, 2024
5,274 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
Dec 5, 2025 4,612 4,644 4,525 4,530 -76 -1.65% 12,734,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 4,415 +1.49% 4,365 12,734,700 155,400 1,727,300 11.12
Aug 29, 2025 4,350 +1.02% 4,350 21,406,600 135,400 1,946,400 14.38
Aug 22, 2025 4,306 -1.31% 4,373 15,410,100 146,800 2,160,700 14.72
Aug 15, 2025 4,363 -0.86% 4,405 15,308,100 165,800 1,897,200 11.44
Aug 8, 2025 4,401 +0.80% 4,325 15,546,000 180,800 2,383,100 13.18
Aug 1, 2025 4,366 +8.07% 4,247 37,307,700 200,300 2,788,200 13.92
Jul 25, 2025 4,040 +0.97% 4,113 25,733,600 143,000 3,334,500 23.32
Jul 18, 2025 4,001 -0.60% 4,006 13,346,400 126,200 3,173,600 25.15