Canon Inc Historical Data - CNN1 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Canon Inc (CNN1)
Canon Inc (CNN1) Historical

Canon Inc (CNN1)

26.24

0.32

(1.23%)

Closed June 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718396820	26.25	0.04	0.15	25.73	26.25	25.73	1352
1718310420	26.21	-0.24	-0.91	26.29	26.29	25.56	650
1718224020	26.45	-0.56	-2.07	26.71	26.71	26.31	363
1718137620	27.01	0	0.00	27.02	27.19	27.01	691
1718051220	27.01	-0.26	-0.95	27	27.01	26.91	502
1717792020	27.27	0.56	2.10	27.33	27.33	27.2	334
1717705620	26.71	0.04	0.15	27.1	27.1	26.71	284
1717619220	26.67	-0.42	-1.55	26.41	26.71	26.41	987
1717532820	27.09	-0.19	-0.70	27.49	27.49	27.09	1396
1717446420	27.28	0.82	3.10	27.09	27.49	26.92	2955
1717187220	26.46	0.23	0.88	26.46	26.65	26.2	3549
1717100820	26.23	0.07	0.27	26.29	26.46	26.23	1476
1717014420	26.16	-0.29	-1.10	26.08	26.35	26.08	269
1716928020	26.45	0.54	2.08	26.34	26.45	26.24	3146
1716841560	25.91	0.03	0.12	25.85	26.29	25.85	986
1716582420	25.88	-0.39	-1.48	25.85	25.88	25.84	291
1716496020	26.27	0.86	3.38	26	26.41	25.87	484
1716409620	25.41	-0.12	-0.47	25.59	25.88	25.41	1046
1716323160	25.53	-0.15	-0.58	25.7	25.82	25.32	261
1716236760	25.68	0.27	1.06	25.69	26.23	25.68	286
1715977620	25.41	-0.36	-1.40	25.38	25.7	25.38	102
1715891220	25.77	-0.61	-2.31	25.71	26.24	25.26	1880
1715804820	26.38	0.08	0.30	26	26.38	26	275
1715718420	26.3	0.4	1.54	26.29	26.61	26.01	351
1715631960	25.9	-0.39	-1.48	25.73	26.22	25.71	373
1715372820	26.29	0	0.00	25.88	26.29	25.88	100
1715286420	26.29	0.16	0.61	26.22	26.29	25.69	117
1715200020	26.13	0.14	0.54	25.8	26.14	25.61	45
1715113620	25.99	0.53	2.08	26.35	26.35	25.99	715
1715027220	25.46	-1.04	-3.92	26.32	26.32	25.41	246
1714768020	26.5	0.71	2.75	25.98	26.5	25.44	4383
1714681560	25.79	0.17	0.66	25.86	25.86	25.46	103
1714508820	25.62	0.22	0.87	25.62	25.62	25.62	15
1714422420	25.4	0.15	0.59	25.21	25.4	25	1009
1714163220	25.25	0.87	3.57	25.01	25.57	24.91	6453
1714076820	24.38	-1.72	-6.59	24.71	24.71	24.02	4475
1713990420	26.1	-0.87	-3.23	26.61	26.61	25.2	6484
1713903960	26.97	0.22	0.82	26.99	26.99	26.59	232
1713817560	26.75	0.24	0.91	26.65	27.24	26.65	1535
1713558420	26.51	0.05	0.19	26.5	26.51	26.5	438
1713472020	26.46	-0.05	-0.19	26.46	26.74	26.46	163
1713385620	26.51	-0.09	-0.34	26.7	26.7	26.51	1035
1713299220	26.6	-0.72	-2.64	27.2	27.2	26.6	680
1713212820	27.32	0.13	0.48	27.13	27.49	27.13	707
1712953620	27.19	0	0.00	27.26	27.61	27.19	1220
1712867220	27.19	0.43	1.61	27.32	27.32	26.91	478
1712780760	26.76	-0.15	-0.56	26.81	27.17	26.76	935
1712694360	26.91	-0.43	-1.57	26.91	27.14	26.91	291
1712607960	27.34	0.6	2.24	27.1	27.37	26.91	775
1712348820	26.74	-0.25	-0.93	26.73	27.34	26.66	958
1712262360	26.99	-0.32	-1.17	27.01	27.01	26.99	801
1712175960	27.31	-0.1	-0.36	27.4	27.57	27.21	259
1712089560	27.41	-0.19	-0.69	27.94	27.96	27.41	2122
1711661160	27.6	-0.2	-0.72	27.5	27.7	27.35	516
1711574820	27.8	0.15	0.54	27.75	27.8	27.7	49
1711488360	27.65	0.25	0.91	27.1	27.8	27.1	853
1711401960	27.4	-0.45	-1.62	27.45	27.6	27.1	1447
1711142760	27.85	0.25	0.91	27.95	27.95	27.5	371
1711056360	27.6	0.4	1.47	27	27.7	27	3985
1710969960	27.2	-0.05	-0.18	26.55	27.2	26.55	1224
1710883560	27.25	0.35	1.30	27.25	27.25	26.35	9231
1710797160	26.9	0.15	0.56	27.5	27.5	26.9	3886

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions