Canon (7751.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4535.00 | 4635.00 | 4526.00 | 4635.00 | +2.39% | 4,718,100 |
| 2026-08-06 | 4479.00 | 4538.00 | 4472.00 | 4527.00 | +1.53% | 3,614,100 |
| 2026-08-05 | 4448.00 | 4472.00 | 4409.00 | 4459.00 | +1.04% | 3,566,900 |
| 2026-08-04 | 4415.00 | 4465.00 | 4391.00 | 4413.00 | -0.61% | 5,130,300 |
| 2026-08-03 | 4376.00 | 4460.00 | 4364.00 | 4440.00 | +0.27% | 5,618,800 |
| 2026-07-31 | 4516.00 | 4548.00 | 4411.00 | 4428.00 | -2.77% | 8,765,400 |
| 2026-07-30 | 4699.00 | 4720.00 | 4522.00 | 4554.00 | -1.75% | 5,992,600 |
| 2026-07-29 | 4616.00 | 4644.00 | 4564.00 | 4635.00 | +3.51% | 5,166,900 |
| 2026-07-28 | 4470.00 | 4546.00 | 4451.00 | 4478.00 | -5.73% | 8,557,000 |
| 2026-07-27 | 4584.00 | 4750.00 | 4570.00 | 4750.00 | +4.95% | 7,499,000 |
| 2026-07-24 | 4500.00 | 4543.00 | 4473.00 | 4526.00 | -0.07% | 2,647,200 |
| 2026-07-23 | 4487.00 | 4540.00 | 4486.00 | 4529.00 | -0.15% | 2,849,300 |
| 2026-07-22 | 4482.00 | 4538.00 | 4391.00 | 4536.00 | +0.80% | 3,830,400 |
| 2026-07-21 | 4488.00 | 4507.00 | 4457.00 | 4500.00 | +0.76% | 3,339,600 |
| 2026-07-17 | 4404.00 | 4467.00 | 4400.00 | 4466.00 | +1.57% | 6,599,900 |
| 2026-07-16 | 4380.00 | 4448.00 | 4380.00 | 4397.00 | -0.50% | 3,085,600 |
| 2026-07-15 | 4421.00 | 4444.00 | 4384.00 | 4419.00 | +0.71% | 3,206,600 |
| 2026-07-14 | 4331.00 | 4395.00 | 4325.00 | 4388.00 | +1.76% | 3,484,900 |
| 2026-07-13 | 4350.00 | 4363.00 | 4292.00 | 4312.00 | -0.65% | 3,010,300 |
| 2026-07-10 | 4350.00 | 4352.00 | 4310.00 | 4340.00 | +0.84% | 3,485,100 |
| 2026-07-09 | 4288.00 | 4324.00 | 4283.00 | 4304.00 | +0.37% | 2,509,100 |
| 2026-07-08 | 4293.00 | 4334.00 | 4288.00 | 4288.00 | -0.65% | 3,352,000 |
| 2026-07-07 | 4325.00 | 4356.00 | 4292.00 | 4316.00 | -0.51% | 3,863,500 |
| 2026-07-06 | 4280.00 | 4338.00 | 4253.00 | 4338.00 | +1.83% | 2,974,700 |
| 2026-07-03 | 4243.00 | 4283.00 | 4236.00 | 4260.00 | +1.33% | 3,041,300 |
| 2026-07-02 | 4160.00 | 4243.00 | 4152.00 | 4204.00 | +1.40% | 3,968,700 |
| 2026-07-01 | 4180.00 | 4197.00 | 4129.00 | 4146.00 | -0.02% | 3,073,400 |
| 2026-06-30 | 4194.00 | 4197.00 | 4132.00 | 4147.00 | +0.29% | 5,510,500 |
| 2026-06-29 | 4153.00 | 4162.00 | 4105.00 | 4135.00 | -2.89% | 6,200,800 |
| 2026-06-26 | 4255.00 | 4274.00 | 4216.00 | 4258.00 | +0.00% | 4,659,600 |
| 2026-06-25 | 4225.00 | 4258.00 | 4200.00 | 4258.00 | +2.04% | 2,940,000 |
| 2026-06-24 | 4219.00 | 4231.00 | 4150.00 | 4173.00 | -1.16% | 3,544,700 |
| 2026-06-23 | 4253.00 | 4267.00 | 4197.00 | 4222.00 | -1.36% | 4,503,800 |
| 2026-06-22 | 4310.00 | 4331.00 | 4270.00 | 4280.00 | -0.70% | 3,584,700 |
| 2026-06-19 | 4355.00 | 4392.00 | 4307.00 | 4310.00 | -1.03% | 7,114,000 |
| 2026-06-18 | 4370.00 | 4391.00 | 4340.00 | 4355.00 | -0.39% | 4,252,900 |
| 2026-06-17 | 4326.00 | 4372.00 | 4310.00 | 4372.00 | +1.53% | 4,294,300 |
| 2026-06-16 | 4327.00 | 4329.00 | 4267.00 | 4306.00 | -0.49% | 3,462,300 |
| 2026-06-15 | 4288.00 | 4329.00 | 4287.00 | 4327.00 | +1.26% | 3,116,800 |
| 2026-06-12 | 4334.00 | 4340.00 | 4256.00 | 4273.00 | -0.05% | 4,466,200 |
| 2026-06-11 | 4230.00 | 4275.00 | 4214.00 | 4275.00 | -1.13% | 5,029,200 |
| 2026-06-10 | 4363.00 | 4367.00 | 4302.00 | 4324.00 | -1.05% | 3,063,000 |
| 2026-06-09 | 4390.00 | 4395.00 | 4318.00 | 4370.00 | +0.88% | 3,979,400 |
| 2026-06-08 | 4326.00 | 4392.00 | 4295.00 | 4332.00 | -0.71% | 4,852,300 |
| 2026-06-05 | 4438.00 | 4447.00 | 4363.00 | 4363.00 | -1.27% | 3,058,800 |
| 2026-06-04 | 4373.00 | 4425.00 | 4344.00 | 4419.00 | -0.32% | 3,632,100 |
| 2026-06-03 | 4340.00 | 4444.00 | 4331.00 | 4433.00 | +2.57% | 3,879,300 |
| 2026-06-02 | 4271.00 | 4322.00 | 4237.00 | 4322.00 | -0.14% | 3,481,700 |
| 2026-06-01 | 4240.00 | 4330.00 | 4217.00 | 4328.00 | +2.37% | 4,484,600 |
| 2026-05-29 | 4231.00 | 4284.00 | 4224.00 | 4228.00 | +0.07% | 11,621,800 |
| 2026-05-28 | 4231.00 | 4249.00 | 4193.00 | 4225.00 | +0.86% | 4,091,100 |
| 2026-05-27 | 4224.00 | 4256.00 | 4178.00 | 4189.00 | -0.48% | 5,117,600 |
| 2026-05-26 | 4230.00 | 4236.00 | 4172.00 | 4209.00 | -0.50% | 3,519,600 |
| 2026-05-25 | 4205.00 | 4234.00 | 4180.00 | 4230.00 | +0.64% | 3,013,100 |
| 2026-05-22 | 4120.00 | 4203.00 | 4116.00 | 4203.00 | +1.77% | 3,726,500 |
| 2026-05-21 | 4203.00 | 4214.00 | 4130.00 | 4130.00 | -0.98% | 3,269,100 |
| 2026-05-20 | 4265.00 | 4277.00 | 4165.00 | 4171.00 | -1.90% | 4,850,800 |
| 2026-05-19 | 4247.00 | 4265.00 | 4216.00 | 4252.00 | +0.47% | 2,993,100 |
| 2026-05-18 | 4277.00 | 4295.00 | 4183.00 | 4232.00 | +0.02% | 3,543,300 |
| 2026-05-15 | 4224.00 | 4282.00 | 4218.00 | 4231.00 | +0.38% | 4,458,900 |
| 2026-05-14 | 4183.00 | 4217.00 | 4156.00 | 4215.00 | +1.10% | 4,162,400 |
| 2026-05-13 | 4112.00 | 4182.00 | 4112.00 | 4169.00 | +1.41% | 3,439,400 |
| 2026-05-12 | 4081.00 | 4129.00 | 4063.00 | 4111.00 | +0.46% | 4,264,400 |
| 2026-05-11 | 4058.00 | 4124.00 | 4058.00 | 4092.00 | +0.71% | 4,071,200 |
| 2026-05-08 | 4068.00 | 4091.00 | 4045.00 | 4063.00 | +0.49% | 5,300,500 |
| 2026-05-07 | 4017.00 | 4084.00 | 3987.00 | 4043.00 | +0.65% | 6,805,600 |
| 2026-05-01 | 4007.00 | 4047.00 | 3991.00 | 4017.00 | +0.25% | 4,142,900 |
| 2026-04-30 | 4125.00 | 4126.00 | 4007.00 | 4007.00 | -2.86% | 6,913,600 |
| 2026-04-28 | 4043.00 | 4126.00 | 4014.00 | 4125.00 | +3.00% | 5,723,000 |
| 2026-04-27 | 4024.00 | 4048.00 | 4005.00 | 4005.00 | -0.47% | 7,131,400 |
| 2026-04-24 | 4061.00 | 4120.00 | 4021.00 | 4024.00 | -7.90% | 14,149,200 |
| 2026-04-23 | 4447.00 | 4450.00 | 4361.00 | 4369.00 | -1.84% | 5,165,600 |
| 2026-04-22 | 4465.00 | 4479.00 | 4428.00 | 4451.00 | -0.74% | 3,887,000 |
| 2026-04-21 | 4489.00 | 4516.00 | 4468.00 | 4484.00 | -0.13% | 3,393,300 |
| 2026-04-20 | 4490.00 | 4518.00 | 4474.00 | 4490.00 | +0.11% | 3,279,500 |
| 2026-04-17 | 4530.00 | 4534.00 | 4485.00 | 4485.00 | -0.09% | 3,003,900 |
| 2026-04-16 | 4473.00 | 4500.00 | 4465.00 | 4489.00 | +1.31% | 3,200,300 |
| 2026-04-15 | 4386.00 | 4459.00 | 4372.00 | 4431.00 | +1.98% | 3,642,700 |
| 2026-04-14 | 4378.00 | 4392.00 | 4345.00 | 4345.00 | -0.66% | 3,812,600 |
| 2026-04-13 | 4370.00 | 4388.00 | 4342.00 | 4374.00 | +0.09% | 2,714,100 |
| 2026-04-10 | 4405.00 | 4434.00 | 4352.00 | 4370.00 | -1.24% | 4,935,900 |
| 2026-04-09 | 4548.00 | 4548.00 | 4425.00 | 4425.00 | -1.88% | 5,004,300 |
| 2026-04-08 | 4600.00 | 4602.00 | 4510.00 | 4510.00 | +0.11% | 4,668,700 |
| 2026-04-07 | 4496.00 | 4528.00 | 4465.00 | 4505.00 | +0.45% | 2,680,700 |
| 2026-04-06 | 4487.00 | 4533.00 | 4471.00 | 4485.00 | -0.07% | 2,310,200 |
| 2026-04-03 | 4479.00 | 4508.00 | 4466.00 | 4488.00 | +0.83% | 1,838,300 |
| 2026-04-02 | 4494.00 | 4495.00 | 4426.00 | 4451.00 | -0.22% | 3,092,100 |
| 2026-04-01 | 4439.00 | 4461.00 | 4374.00 | 4461.00 | +2.39% | 4,157,300 |
| 2026-03-31 | 4390.00 | 4444.00 | 4330.00 | 4357.00 | +0.07% | 3,992,800 |
| 2026-03-30 | 4320.00 | 4354.00 | 4289.00 | 4354.00 | -1.94% | 3,912,700 |
| 2026-03-27 | 4392.00 | 4458.00 | 4384.00 | 4440.00 | +0.95% | 3,382,500 |
| 2026-03-26 | 4426.00 | 4427.00 | 4324.00 | 4398.00 | -0.05% | 2,192,400 |
| 2026-03-25 | 4427.00 | 4433.00 | 4384.00 | 4400.00 | +0.99% | 2,628,000 |
| 2026-03-24 | 4365.00 | 4380.00 | 4332.00 | 4357.00 | +1.97% | 2,998,800 |
| 2026-03-23 | 4270.00 | 4301.00 | 4214.00 | 4273.00 | -0.74% | 4,300,700 |
| 2026-03-19 | 4345.00 | 4390.00 | 4295.00 | 4305.00 | -1.53% | 5,223,700 |
| 2026-03-18 | 4360.00 | 4399.00 | 4342.00 | 4372.00 | +0.71% | 6,100,800 |
| 2026-03-17 | 4363.00 | 4379.00 | 4301.00 | 4341.00 | -0.34% | 5,054,800 |
| 2026-03-16 | 4390.00 | 4431.00 | 4356.00 | 4356.00 | -1.18% | 3,216,300 |
| 2026-03-13 | 4390.00 | 4446.00 | 4389.00 | 4408.00 | -1.17% | 3,233,600 |
| 2026-03-12 | 4503.00 | 4503.00 | 4417.00 | 4460.00 | -1.15% | 3,373,500 |
| 2026-03-11 | 4500.00 | 4533.00 | 4485.00 | 4512.00 | +0.87% | 3,414,400 |
| 2026-03-10 | 4530.00 | 4547.00 | 4450.00 | 4473.00 | +0.29% | 3,925,000 |
| 2026-03-09 | 4398.00 | 4479.00 | 4388.00 | 4460.00 | -1.35% | 4,433,200 |
| 2026-03-06 | 4520.00 | 4553.00 | 4505.00 | 4521.00 | -0.44% | 2,915,200 |
| 2026-03-05 | 4598.00 | 4628.00 | 4525.00 | 4541.00 | +1.02% | 4,038,900 |
| 2026-03-04 | 4570.00 | 4596.00 | 4481.00 | 4495.00 | -2.62% | 5,296,800 |
| 2026-03-03 | 4697.00 | 4729.00 | 4604.00 | 4616.00 | -2.53% | 5,091,800 |
| 2026-03-02 | 4732.00 | 4739.00 | 4665.00 | 4736.00 | -0.55% | 3,542,000 |
| 2026-02-27 | 4753.00 | 4762.00 | 4725.00 | 4762.00 | +0.19% | 4,729,900 |
| 2026-02-26 | 4699.00 | 4754.00 | 4677.00 | 4753.00 | +2.02% | 4,394,100 |
| 2026-02-25 | 4657.00 | 4683.00 | 4641.00 | 4659.00 | +0.04% | 4,641,800 |
| 2026-02-24 | 4685.00 | 4708.00 | 4654.00 | 4657.00 | -0.60% | 3,820,800 |
| 2026-02-20 | 4724.00 | 4729.00 | 4667.00 | 4685.00 | -0.47% | 3,642,400 |
| 2026-02-19 | 4777.00 | 4778.00 | 4707.00 | 4707.00 | -2.12% | 4,168,900 |
| 2026-02-18 | 4786.00 | 4835.00 | 4780.00 | 4809.00 | +0.48% | 2,115,500 |
| 2026-02-17 | 4810.00 | 4828.00 | 4760.00 | 4786.00 | -0.29% | 2,211,200 |
| 2026-02-16 | 4830.00 | 4866.00 | 4800.00 | 4800.00 | -0.50% | 2,455,900 |
| 2026-02-13 | 4901.00 | 4918.00 | 4824.00 | 4824.00 | -1.57% | 3,510,100 |
| 2026-02-12 | 4918.00 | 4966.00 | 4885.00 | 4901.00 | -0.57% | 3,575,800 |
| 2026-02-10 | 4940.00 | 4960.00 | 4900.00 | 4929.00 | +0.43% | 3,920,400 |
| 2026-02-09 | 4998.00 | 5033.00 | 4908.00 | 4908.00 | +0.78% | 4,894,600 |
| 2026-02-06 | 4876.00 | 4897.00 | 4837.00 | 4870.00 | -0.12% | 2,934,900 |
| 2026-02-05 | 4900.00 | 4957.00 | 4860.00 | 4876.00 | +0.45% | 3,714,800 |
| 2026-02-04 | 4800.00 | 4890.00 | 4798.00 | 4854.00 | +0.79% | 3,998,500 |
| 2026-02-03 | 4790.00 | 4824.00 | 4767.00 | 4816.00 | +1.01% | 4,272,500 |
| 2026-02-02 | 4774.00 | 4827.00 | 4742.00 | 4768.00 | +1.77% | 6,137,800 |
| 2026-01-30 | 4665.00 | 4701.00 | 4612.00 | 4685.00 | +2.92% | 6,539,300 |
| 2026-01-29 | 4452.00 | 4570.00 | 4410.00 | 4552.00 | +1.88% | 6,441,100 |
| 2026-01-28 | 4477.00 | 4488.00 | 4443.00 | 4468.00 | -0.95% | 3,068,000 |
| 2026-01-27 | 4500.00 | 4514.00 | 4469.00 | 4511.00 | +0.38% | 2,586,400 |
| 2026-01-26 | 4573.00 | 4573.00 | 4493.00 | 4494.00 | -3.21% | 4,207,900 |
| 2026-01-23 | 4694.00 | 4695.00 | 4631.00 | 4643.00 | -0.62% | 2,314,000 |
| 2026-01-22 | 4674.00 | 4709.00 | 4650.00 | 4672.00 | +0.69% | 2,814,500 |
| 2026-01-21 | 4620.00 | 4651.00 | 4594.00 | 4640.00 | -0.77% | 3,437,700 |
| 2026-01-20 | 4657.00 | 4680.00 | 4638.00 | 4676.00 | +0.19% | 3,234,500 |
| 2026-01-19 | 4710.00 | 4719.00 | 4602.00 | 4667.00 | -1.39% | 4,365,700 |
| 2026-01-16 | 4769.00 | 4770.00 | 4680.00 | 4733.00 | -0.94% | 5,080,900 |
| 2026-01-15 | 4822.00 | 4987.00 | 4770.00 | 4778.00 | -0.91% | 8,350,000 |
| 2026-01-14 | 4750.00 | 4825.00 | 4727.00 | 4822.00 | +2.07% | 4,591,100 |
| 2026-01-13 | 4730.00 | 4758.00 | 4700.00 | 4724.00 | +1.05% | 4,313,100 |
| 2026-01-09 | 4630.00 | 4688.00 | 4630.00 | 4675.00 | +0.47% | 2,725,700 |
| 2026-01-08 | 4648.00 | 4676.00 | 4612.00 | 4653.00 | -0.13% | 2,883,800 |
| 2026-01-07 | 4717.00 | 4722.00 | 4659.00 | 4659.00 | -1.75% | 3,826,700 |
| 2026-01-06 | 4730.00 | 4760.00 | 4695.00 | 4742.00 | +0.25% | 3,509,200 |
| 2026-01-05 | 4656.00 | 4730.00 | 4643.00 | 4730.00 | +2.09% | 3,912,800 |
| 2025-12-30 | 4645.00 | 4675.00 | 4628.00 | 4633.00 | -1.05% | 3,400,100 |
| 2025-12-29 | 4675.00 | 4694.00 | 4653.00 | 4682.00 | -1.84% | 3,384,700 |
| 2025-12-26 | 4760.00 | 4774.00 | 4741.00 | 4770.00 | +0.42% | 3,450,400 |
| 2025-12-25 | 4780.00 | 4786.00 | 4733.00 | 4750.00 | +0.04% | 1,680,600 |
| 2025-12-24 | 4765.00 | 4770.00 | 4728.00 | 4748.00 | +0.02% | 2,143,700 |
| 2025-12-23 | 4763.00 | 4767.00 | 4730.00 | 4747.00 | -0.19% | 1,904,000 |
| 2025-12-22 | 4687.00 | 4785.00 | 4679.00 | 4756.00 | +2.19% | 2,771,700 |
| 2025-12-19 | 4665.00 | 4706.00 | 4635.00 | 4654.00 | -0.24% | 5,703,900 |
| 2025-12-18 | 4699.00 | 4706.00 | 4665.00 | 4665.00 | -0.34% | 2,571,500 |
| 2025-12-17 | 4726.00 | 4729.00 | 4681.00 | 4681.00 | -1.10% | 2,839,100 |
| 2025-12-16 | 4791.00 | 4793.00 | 4726.00 | 4733.00 | -1.27% | 3,410,500 |
| 2025-12-15 | 4778.00 | 4832.00 | 4736.00 | 4794.00 | +0.29% | 3,115,000 |
| 2025-12-12 | 4701.00 | 4785.00 | 4693.00 | 4780.00 | +2.14% | 3,484,900 |
| 2025-12-11 | 4764.00 | 4767.00 | 4674.00 | 4680.00 | -1.10% | 3,327,900 |
| 2025-12-10 | 4700.00 | 4763.00 | 4660.00 | 4732.00 | +2.09% | 4,898,700 |
| 2025-12-09 | 4608.00 | 4679.00 | 4596.00 | 4635.00 | +1.29% | 2,972,400 |
| 2025-12-08 | 4525.00 | 4585.00 | 4507.00 | 4576.00 | +1.02% | 1,895,000 |
| 2025-12-05 | 4581.00 | 4599.00 | 4530.00 | 4530.00 | -2.45% | 2,897,700 |
| 2025-12-04 | 4580.00 | 4644.00 | 4567.00 | 4644.00 | +1.46% | 2,265,800 |
| 2025-12-03 | 4594.00 | 4625.00 | 4577.00 | 4577.00 | -0.39% | 2,387,800 |
| 2025-12-02 | 4558.00 | 4611.00 | 4543.00 | 4595.00 | +1.55% | 2,514,800 |
| 2025-12-01 | 4612.00 | 4613.00 | 4525.00 | 4525.00 | -1.76% | 2,668,500 |
| 2025-11-28 | 4581.00 | 4607.00 | 4569.00 | 4606.00 | +0.41% | 1,899,600 |
| 2025-11-27 | 4600.00 | 4620.00 | 4580.00 | 4587.00 | +0.35% | 2,259,000 |
| 2025-11-26 | 4522.00 | 4579.00 | 4514.00 | 4571.00 | +1.65% | 3,118,400 |
| 2025-11-25 | 4521.00 | 4526.00 | 4486.00 | 4497.00 | +0.29% | 2,775,200 |
| 2025-11-21 | 4400.00 | 4526.00 | 4400.00 | 4484.00 | +0.76% | 7,356,100 |
| 2025-11-20 | 4480.00 | 4523.00 | 4445.00 | 4450.00 | +1.55% | 3,012,200 |
| 2025-11-19 | 4400.00 | 4442.00 | 4378.00 | 4382.00 | -0.41% | 2,998,000 |
| 2025-11-18 | 4490.00 | 4500.00 | 4400.00 | 4400.00 | -2.65% | 3,555,100 |
| 2025-11-17 | 4500.00 | 4528.00 | 4471.00 | 4520.00 | -0.20% | 2,478,900 |
| 2025-11-14 | 4477.00 | 4540.00 | 4440.00 | 4529.00 | +0.98% | 2,707,200 |
| 2025-11-13 | 4477.00 | 4498.00 | 4454.00 | 4485.00 | +0.61% | 2,203,600 |
| 2025-11-12 | 4476.00 | 4513.00 | 4421.00 | 4458.00 | +0.47% | 3,066,800 |
| 2025-11-11 | 4450.00 | 4456.00 | 4426.00 | 4437.00 | -0.27% | 2,201,500 |
| 2025-11-10 | 4424.00 | 4449.00 | 4401.00 | 4449.00 | +1.21% | 2,119,700 |
| 2025-11-07 | 4336.00 | 4396.00 | 4335.00 | 4396.00 | +1.41% | 2,407,300 |
| 2025-11-06 | 4403.00 | 4405.00 | 4335.00 | 4335.00 | -0.78% | 2,751,200 |
| 2025-11-05 | 4408.00 | 4434.00 | 4319.00 | 4369.00 | -0.73% | 3,916,400 |
| 2025-11-04 | 4401.00 | 4453.00 | 4362.00 | 4401.00 | -0.72% | 3,467,700 |
| 2025-10-31 | 4422.00 | 4450.00 | 4391.00 | 4433.00 | +0.43% | 3,157,100 |
| 2025-10-30 | 4385.00 | 4431.00 | 4349.00 | 4414.00 | +1.01% | 3,842,000 |
| 2025-10-29 | 4400.00 | 4443.00 | 4370.00 | 4370.00 | -0.64% | 4,014,900 |
| 2025-10-28 | 4442.00 | 4471.00 | 4398.00 | 4398.00 | -5.46% | 7,998,700 |
| 2025-10-27 | 4600.00 | 4652.00 | 4580.00 | 4652.00 | +2.20% | 4,690,700 |
| 2025-10-24 | 4547.00 | 4569.00 | 4518.00 | 4552.00 | +0.93% | 2,208,400 |
| 2025-10-23 | 4541.00 | 4546.00 | 4502.00 | 4510.00 | -1.23% | 2,230,900 |
| 2025-10-22 | 4500.00 | 4586.00 | 4493.00 | 4566.00 | +1.24% | 2,655,500 |
| 2025-10-21 | 4519.00 | 4545.00 | 4500.00 | 4510.00 | +0.07% | 2,004,100 |
| 2025-10-20 | 4470.00 | 4508.00 | 4458.00 | 4507.00 | +2.29% | 2,180,200 |
| 2025-10-17 | 4399.00 | 4428.00 | 4381.00 | 4406.00 | -1.08% | 2,085,800 |
| 2025-10-16 | 4438.00 | 4454.00 | 4404.00 | 4454.00 | +0.93% | 2,464,000 |
| 2025-10-15 | 4385.00 | 4418.00 | 4360.00 | 4413.00 | +1.33% | 2,117,300 |
| 2025-10-14 | 4337.00 | 4399.00 | 4318.00 | 4355.00 | -1.52% | 3,823,800 |
| 2025-10-10 | 4503.00 | 4507.00 | 4418.00 | 4422.00 | -1.84% | 3,189,900 |
| 2025-10-09 | 4536.00 | 4559.00 | 4491.00 | 4505.00 | -0.53% | 3,087,700 |
| 2025-10-08 | 4598.00 | 4613.00 | 4520.00 | 4529.00 | -0.79% | 3,771,400 |
| 2025-10-07 | 4505.00 | 4580.00 | 4471.00 | 4565.00 | +1.60% | 4,066,000 |
| 2025-10-06 | 4460.00 | 4520.00 | 4445.00 | 4493.00 | +3.10% | 5,370,800 |
| 2025-10-03 | 4237.00 | 4358.00 | 4236.00 | 4358.00 | +2.81% | 3,324,700 |
| 2025-10-02 | 4223.00 | 4259.00 | 4185.00 | 4239.00 | -0.73% | 3,567,600 |
| 2025-10-01 | 4310.00 | 4314.00 | 4262.00 | 4270.00 | -1.54% | 3,057,000 |
| 2025-09-30 | 4320.00 | 4368.00 | 4316.00 | 4337.00 | -0.02% | 3,083,500 |
| 2025-09-29 | 4410.00 | 4420.00 | 4338.00 | 4338.00 | -1.92% | 3,003,400 |
| 2025-09-26 | 4420.00 | 4450.00 | 4386.00 | 4423.00 | +0.29% | 3,226,600 |
| 2025-09-25 | 4411.00 | 4421.00 | 4392.00 | 4410.00 | -0.02% | 2,263,500 |
| 2025-09-24 | 4415.00 | 4430.00 | 4393.00 | 4411.00 | -0.68% | 2,208,900 |
| 2025-09-22 | 4359.00 | 4454.00 | 4353.00 | 4441.00 | +1.76% | 2,482,100 |
| 2025-09-19 | 4434.00 | 4470.00 | 4324.00 | 4364.00 | -0.93% | 7,881,500 |
| 2025-09-18 | 4367.00 | 4420.00 | 4345.00 | 4405.00 | +0.87% | 1,904,800 |
| 2025-09-17 | 4412.00 | 4414.00 | 4364.00 | 4367.00 | -0.68% | 2,603,100 |
| 2025-09-16 | 4424.00 | 4460.00 | 4393.00 | 4397.00 | -0.61% | 2,671,700 |
| 2025-09-12 | 4425.00 | 4435.00 | 4401.00 | 4424.00 | +0.43% | 3,382,400 |
| 2025-09-11 | 4377.00 | 4417.00 | 4365.00 | 4405.00 | +0.27% | 2,289,400 |
| 2025-09-10 | 4363.00 | 4393.00 | 4334.00 | 4393.00 | +0.71% | 2,345,700 |
| 2025-09-09 | 4464.00 | 4469.00 | 4362.00 | 4362.00 | -2.57% | 3,441,400 |
| 2025-09-08 | 4430.00 | 4477.00 | 4425.00 | 4477.00 | +1.40% | 2,424,100 |
| 2025-09-05 | 4370.00 | 4415.00 | 4361.00 | 4415.00 | +2.01% | 2,675,400 |
| 2025-09-04 | 4340.00 | 4358.00 | 4305.00 | 4328.00 | -0.92% | 2,691,500 |
| 2025-09-03 | 4360.00 | 4412.00 | 4348.00 | 4368.00 | +0.00% | 2,754,200 |
| 2025-09-02 | 4360.00 | 4418.00 | 4359.00 | 4368.00 | +0.18% | 2,597,100 |
| 2025-09-01 | 4325.00 | 4365.00 | 4312.00 | 4360.00 | +0.23% | 2,016,500 |
| 2025-08-29 | 4340.00 | 4368.00 | 4318.00 | 4350.00 | -0.25% | 3,291,300 |
| 2025-08-28 | 4331.00 | 4377.00 | 4327.00 | 4361.00 | +0.21% | 2,548,300 |
| 2025-08-27 | 4320.00 | 4355.00 | 4311.00 | 4352.00 | -0.09% | 2,670,700 |
| 2025-08-26 | 4343.00 | 4369.00 | 4303.00 | 4356.00 | -0.25% | 10,096,400 |
| 2025-08-25 | 4330.00 | 4393.00 | 4328.00 | 4367.00 | +1.42% | 2,799,900 |
| 2025-08-22 | 4350.00 | 4378.00 | 4292.00 | 4306.00 | -1.73% | 3,143,000 |
| 2025-08-21 | 4435.00 | 4477.00 | 4377.00 | 4382.00 | +1.08% | 4,398,500 |
| 2025-08-20 | 4367.00 | 4401.00 | 4330.00 | 4335.00 | -1.41% | 3,011,500 |
| 2025-08-19 | 4380.00 | 4417.00 | 4356.00 | 4397.00 | +0.07% | 2,401,200 |
| 2025-08-18 | 4339.00 | 4394.00 | 4335.00 | 4394.00 | +0.71% | 2,455,900 |
| 2025-08-15 | 4350.00 | 4364.00 | 4316.00 | 4363.00 | +0.30% | 3,483,100 |
| 2025-08-14 | 4380.00 | 4392.00 | 4340.00 | 4350.00 | -1.98% | 3,456,000 |
| 2025-08-13 | 4441.00 | 4482.00 | 4423.00 | 4438.00 | +0.34% | 3,381,300 |
| 2025-08-12 | 4425.00 | 4483.00 | 4412.00 | 4423.00 | +0.50% | 4,987,700 |
| 2025-08-08 | 4349.00 | 4426.00 | 4340.00 | 4401.00 | +1.64% | 4,756,000 |
| 2025-08-07 | 4311.00 | 4348.00 | 4290.00 | 4330.00 | +0.28% | 2,323,300 |
| 2025-08-06 | 4286.00 | 4325.00 | 4265.00 | 4318.00 | +0.63% | 2,261,000 |
| 2025-08-05 | 4305.00 | 4328.00 | 4257.00 | 4291.00 | +0.30% | 3,111,500 |
| 2025-08-04 | 4262.00 | 4283.00 | 4243.00 | 4278.00 | -2.02% | 3,094,200 |
| 2025-08-01 | 4314.00 | 4389.00 | 4311.00 | 4366.00 | +1.53% | 5,464,600 |
| 2025-07-31 | 4279.00 | 4307.00 | 4243.00 | 4300.00 | +0.26% | 5,816,600 |
| 2025-07-30 | 4200.00 | 4289.00 | 4181.00 | 4289.00 | +4.94% | 18,818,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+4.71%). Worst month: Mar (-3.90%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Canon's (7751.T) latest close?
4635.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 7751.T's 52-week high and low?
5033.00 high and 3987.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Canon's strongest and weakest month historically?
Historically, 7751.T's strongest calendar month has been May (average +4.71%) and its weakest Mar (average -3.90%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.