Canon Inc ADR (CAJ) Historical Stock Data

22.19 ↑0.00 (0.00%)

As of March 6, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, CAJ is up 0.08% a day on average. There have been 19 days where Canon Inc ADR closed green and 11 days where CAJ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-06	22.16	22.19	↑$0.03 (0.14%)	22.08	22.26	63.86K
2023-03-31	0.26	0.27	↑$0.01 (3.85%)	0.26	0.27	148.55K
2023-03-24	21.71	21.77	↑$0.06 (0.28%)	21.71	21.84	49.35K
2023-03-17	21.21	21.54	↑$0.33 (1.56%)	21.21	21.74	50.86K
2023-03-10	21.64	21.77	↑$0.13 (0.58%)	21.64	21.94	57.42K
2023-03-06	21.63	21.63	↑$0.00 (0.00%)	21.59	21.79	0.93M
2023-03-03	21.65	21.66	↑$0.01 (0.05%)	21.51	21.71	332.24K
2023-03-02	21.41	21.53	↑$0.12 (0.56%)	21.35	21.53	353.21K
2023-03-01	21.64	21.57	↓$0.07 (-0.32%)	21.51	21.65	449.73K
2023-02-28	21.55	21.47	↓$0.08 (-0.37%)	21.41	21.56	619.75K
2023-02-27	21.80	21.85	↑$0.05 (0.23%)	21.80	21.95	480.23K
2023-02-24	21.60	21.47	↓$0.13 (-0.60%)	21.44	21.61	603.38K
2023-02-23	21.68	21.74	↑$0.06 (0.28%)	21.53	21.76	345.62K
2023-02-22	21.76	21.58	↓$0.18 (-0.83%)	21.57	21.77	389.86K
2023-02-21	21.91	21.85	↓$0.06 (-0.27%)	21.82	21.97	389.37K
2023-02-17	21.77	21.89	↑$0.12 (0.55%)	21.72	21.91	366.67K
2023-02-16	21.60	21.66	↑$0.06 (0.28%)	21.55	21.73	345.16K
2023-02-15	21.64	21.74	↑$0.10 (0.46%)	21.63	21.77	291.88K
2023-02-14	21.74	21.74	↑$0.00 (0.00%)	21.65	21.87	353.92K
2023-02-10	22.15	22.04	↓$0.11 (-0.50%)	21.95	22.15	424.91K
2023-02-09	22.25	22.05	↓$0.20 (-0.90%)	22.03	22.30	350.17K
2023-02-08	22.00	21.94	↓$0.06 (-0.27%)	21.87	22.05	371.82K
2023-02-07	22.10	22.24	↑$0.14 (0.63%)	22.01	22.24	386.13K
2023-02-06	22.19	22.10	↓$0.09 (-0.41%)	21.89	22.19	499.52K
2023-02-03	22.24	22.22	↓$0.02 (-0.09%)	22.16	22.34	437.67K
2023-02-02	22.31	22.33	↑$0.02 (0.09%)	22.24	22.43	506.98K
2023-02-01	22.02	22.44	↑$0.42 (1.91%)	22.02	22.46	736.55K
2023-01-31	22.05	22.20	↑$0.15 (0.68%)	22.01	22.43	1.18M
2023-01-30	22.46	21.27	↓$1.19 (-5.30%)	21.01	22.46	1.98M
2023-01-27	22.71	22.72	↑$0.01 (0.04%)	22.65	22.80	259.14K