OTC:CAJPY | Historical Stock Price | CANON INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$2.09$5.05$12.20$29.51$71.351980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$19.41$23.83360,700
2020-12-30$19.37$23.78293,700
2020-12-29$19.47$23.90473,800
2020-12-28$19.72$23.77304,500
2020-12-24$19.59$23.6192,900
2020-12-23$19.56$23.57651,200
2020-12-22$19.65$23.68334,600
2020-12-21$19.80$23.86275,300
2020-12-18$20.11$24.24346,300
2020-12-17$19.83$23.90207,700
2020-12-16$20.08$24.20242,900
2020-12-15$19.93$24.02229,700
2020-12-14$19.85$23.92304,200
2020-12-11$19.62$23.65190,800
2020-12-10$19.75$23.80342,100
2020-12-09$19.06$22.97335,300
2020-12-08$19.14$23.07300,800
2020-12-07$18.87$22.74387,800
2020-12-04$19.48$23.48413,900
2020-12-03$18.91$22.79329,300
2020-12-02$18.72$22.56385,200
2020-12-01$18.10$21.81423,400
2020-11-30$17.73$21.37536,300
2020-11-27$18.59$22.40204,600
2020-11-25$18.85$22.72691,400
2020-11-24$18.65$22.48738,700
2020-11-23$18.69$22.53465,900
2020-11-20$18.49$22.28177,200
2020-11-19$18.33$22.09247,000
2020-11-18$18.22$21.96246,000
2020-11-17$18.40$22.18326,600
2020-11-16$18.52$22.32496,000
2020-11-13$17.99$21.68350,500
2020-11-12$17.72$21.36354,200
2020-11-11$18.12$21.84500,300
2020-11-10$18.52$22.32684,800
2020-11-09$18.33$22.091,278,000
2020-11-06$17.58$21.19297,200
2020-11-05$17.48$21.07515,100
2020-11-04$17.45$21.03554,400
2020-11-03$18.09$21.80372,500
2020-11-02$17.77$21.42358,300
2020-10-30$17.45$21.03413,000
2020-10-29$17.57$21.18616,500
2020-10-28$17.42$20.991,423,300
2020-10-27$18.32$22.081,313,400
2020-10-26$17.62$21.24973,600
2020-10-23$16.45$19.83378,000
2020-10-22$16.26$19.60359,600
2020-10-21$16.11$19.42519,800
2020-10-20$15.61$18.81573,700
2020-10-19$15.50$18.68582,500
2020-10-16$15.77$19.01343,000
2020-10-15$15.80$19.04396,800
2020-10-14$15.79$19.03425,500
2020-10-13$16.26$19.60545,500
2020-10-12$15.92$19.19492,000
2020-10-09$16.08$19.38517,000
2020-10-08$16.45$19.83399,000
2020-10-07$16.60$20.01414,000
2020-10-06$16.73$20.16609,300
2020-10-05$16.57$19.97371,100
2020-10-02$16.37$19.73583,500
2020-10-01$16.61$20.02342,400
2020-09-30$16.59$19.99650,200
2020-09-29$16.57$19.97610,600
2020-09-28$17.03$20.52768,300
2020-09-25$16.25$19.58666,900
2020-09-24$16.38$19.74559,900
2020-09-23$16.21$19.541,080,200
2020-09-22$16.23$19.56614,500
2020-09-21$16.20$19.52568,800
2020-09-18$16.40$19.77534,100
2020-09-17$16.78$20.22466,500
2020-09-16$16.62$20.03371,600
2020-09-15$16.77$20.21651,800
2020-09-14$17.24$20.78720,500
2020-09-11$16.59$19.99696,800
2020-09-10$16.26$19.60404,700
2020-09-09$16.44$19.81427,800
2020-09-08$16.34$19.69516,000
2020-09-04$16.37$19.73478,500
2020-09-03$16.32$19.67556,800
2020-09-02$16.60$20.01438,200
2020-09-01$16.48$19.86715,100
2020-08-31$17.16$20.68864,000
2020-08-28$17.37$20.93304,000
2020-08-27$17.30$20.85369,500
2020-08-26$17.52$21.111,031,700
2020-08-25$17.65$21.27738,100
2020-08-24$17.30$20.85582,700
2020-08-21$17.44$21.02219,400
2020-08-20$17.52$21.11417,600
2020-08-19$17.41$20.98444,700
2020-08-18$17.32$20.87491,500
2020-08-17$17.70$21.33560,800
2020-08-14$17.86$21.52282,200
2020-08-13$17.70$21.33326,600
2020-08-12$17.66$21.28492,600
2020-08-11$17.33$20.89489,700
2020-08-10$17.21$20.74362,700
2020-08-07$17.14$20.66325,700
2020-08-06$16.83$20.28491,700
2020-08-05$16.78$20.22423,500
2020-08-04$16.85$20.31588,600
2020-08-03$16.72$20.15744,500
2020-07-31$16.17$19.49889,700
2020-07-30$17.12$20.63587,000
2020-07-29$17.40$20.971,789,400
2020-07-28$18.35$22.121,410,400
2020-07-27$19.81$23.87429,300
2020-07-24$19.67$23.71299,300
2020-07-23$19.79$23.85208,300
2020-07-22$19.83$23.90258,900
2020-07-21$19.85$23.92382,900
2020-07-20$20.33$24.50311,900
2020-07-17$20.05$24.16239,900
2020-07-16$20.35$24.53332,000
2020-07-15$20.21$24.36479,300
2020-07-14$20.37$24.55739,800
2020-07-13$19.66$23.69666,900
2020-07-10$19.04$22.95362,100
2020-07-09$18.79$22.65522,200
2020-07-08$19.35$23.32650,300
2020-07-07$19.54$23.55346,600
2020-07-06$19.95$24.04345,000
2020-07-02$19.71$23.75394,000
2020-07-01$19.50$23.50702,200
2020-06-30$19.97$24.07485,400
2020-06-29$19.89$23.97526,700
2020-06-26$20.26$24.42843,800
2020-06-25$21.16$25.05357,600
2020-06-24$20.79$24.61518,200
2020-06-23$21.41$25.34468,100
2020-06-22$21.00$24.86266,300
2020-06-19$21.01$24.87349,900
2020-06-18$21.00$24.86283,500
2020-06-17$21.09$24.96383,800
2020-06-16$21.26$25.17411,200
2020-06-15$20.83$24.66514,600
2020-06-12$20.82$24.65687,600
2020-06-11$20.42$24.17991,900
2020-06-10$21.64$25.62446,700
2020-06-09$21.57$25.53448,900
2020-06-08$21.87$25.89369,700
2020-06-05$21.50$25.45447,400
2020-06-04$20.97$24.82408,300
2020-06-03$21.40$25.33309,500
2020-06-02$21.05$24.92523,200
2020-06-01$20.61$24.40549,300
2020-05-29$20.53$24.30676,900
2020-05-28$21.31$25.23582,500
2020-05-27$21.01$24.87686,100
2020-05-26$20.48$24.24553,000
2020-05-22$19.87$23.52366,100
2020-05-21$20.07$23.76597,000
2020-05-20$20.60$24.38378,400
2020-05-19$20.37$24.11390,700
2020-05-18$20.44$24.20476,500
2020-05-15$20.01$23.69277,300
2020-05-14$19.96$23.63683,600
2020-05-13$20.01$23.69508,900
2020-05-12$20.41$24.16567,400
2020-05-11$20.85$24.68886,100
2020-05-08$20.67$24.47348,200
2020-05-07$20.39$24.14324,700
2020-05-06$20.40$24.15447,600
2020-05-05$20.33$24.06523,200
2020-05-04$20.04$23.72462,300
2020-05-01$20.14$23.84449,700
2020-04-30$21.11$24.99396,100
2020-04-29$21.15$25.04381,600
2020-04-28$20.78$24.60660,100
2020-04-27$20.74$24.55439,500
2020-04-24$19.94$23.60517,100
2020-04-23$19.63$23.24584,300
2020-04-22$20.06$23.751,226,100
2020-04-21$20.22$23.93568,600
2020-04-20$20.65$24.44482,000
2020-04-17$20.93$24.78401,900
2020-04-16$20.51$24.28394,300
2020-04-15$20.83$24.66570,600
2020-04-14$21.00$24.86733,100
2020-04-13$21.20$25.09421,900
2020-04-09$21.20$25.09362,900
2020-04-08$21.30$25.21661,100
2020-04-07$21.06$24.93775,100
2020-04-06$21.15$25.04854,400
2020-04-03$19.95$23.62416,000
2020-04-02$20.29$24.02556,800
2020-04-01$20.58$24.36427,000
2020-03-31$21.64$25.62615,100
2020-03-30$22.60$26.75680,500
2020-03-27$21.93$25.96537,300
2020-03-26$22.20$26.28568,600
2020-03-25$21.85$25.861,506,400
2020-03-24$21.69$25.67729,200
2020-03-23$20.22$23.93541,500
2020-03-20$21.12$25.00680,200
2020-03-19$21.40$25.33806,600
2020-03-18$20.26$23.98718,000
2020-03-17$19.99$23.66933,200
2020-03-16$19.16$22.68733,500
2020-03-13$20.61$24.40879,700
2020-03-12$20.13$23.83777,300
2020-03-11$22.33$26.43904,000
2020-03-10$23.02$27.25945,100
2020-03-09$23.13$27.38656,300
2020-03-06$24.99$29.58633,700
2020-03-05$25.58$30.28433,400
2020-03-04$25.75$30.48427,200
2020-03-03$25.46$30.14971,500
2020-03-02$25.84$30.59803,200
2020-02-28$25.15$29.77905,700
2020-02-27$25.02$29.621,073,800
2020-02-26$25.35$30.011,428,500
2020-02-25$24.77$29.321,432,400
2020-02-24$24.03$28.44441,700
2020-02-21$24.67$29.20229,700
2020-02-20$25.00$29.59367,000
2020-02-19$25.22$29.85234,600
2020-02-18$25.38$30.04195,600
2020-02-14$25.59$30.29250,100
2020-02-13$25.93$30.69171,900
2020-02-12$26.01$30.79281,900
2020-02-11$26.66$31.56213,600
2020-02-10$26.50$31.37200,900
2020-02-07$26.84$31.77138,600
2020-02-06$26.95$31.90232,200
2020-02-05$26.52$31.39239,300
2020-02-04$26.37$31.21195,900
2020-02-03$26.42$31.27239,300
2020-01-31$26.17$30.98424,500
2020-01-30$26.49$31.36420,400
2020-01-29$27.17$32.16500,800
2020-01-28$27.93$33.06225,200
2020-01-27$27.58$32.65185,100
2020-01-24$27.80$32.91227,200
2020-01-23$28.03$33.1893,200
2020-01-22$27.91$33.04205,100
2020-01-21$28.03$33.18106,300
2020-01-17$28.00$33.1469,900
2020-01-16$27.94$33.07117,800
2020-01-15$27.93$33.06203,900
2020-01-14$27.95$33.08295,200
2020-01-13$28.05$33.20194,300
2020-01-10$27.90$33.03177,300
2020-01-09$28.13$33.30148,400
2020-01-08$28.10$33.26111,200
2020-01-07$27.98$33.12130,200
2020-01-06$27.85$32.97184,400
2020-01-03$27.57$32.64231,300
2020-01-02$27.56$32.62133,000