StockData
Canon Inc logo

Canon Inc (CAJFF) stock

CAJFFOTCPhotographic Equipment & SuppliesFiscal year ends December 31Also trades as CAJPY
Financials through fiscal 2022, year ended Dec 31, 2022Last filing: 20-F on Mar 30, 2023
$29.75+0.00 (0.00%)

Close on Oct 19, 2026

Price history

Canon share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$29.75
0.00% on the day
52-week range
$23.65 – $33.50
-11.2% from the high
Change over 52 weeks
+3.8%
From $28.66 on Oct 17, 2025
Average volume
1,213
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$30.91$30.91$29.14$29.75+1.52%14,568
Sep 2026$28.00$31.00$28.00$29.31-0.42%10,287
Aug 2026$27.70$31.75$27.50$29.43+6.23%11,068
Jul 2026$24.53$30.36$23.94$27.70+8.43%14,336
Jun 2026$27.66$29.80$23.65$25.55-6.41%65,057
May 2026$27.56$27.56$24.70$27.30-0.73%47,511
Apr 2026$28.93$30.02$25.00$27.50-6.56%7,118
Mar 2026$30.65$30.65$27.15$29.43-3.98%2,881
Feb 2026$30.92$33.50$27.90$30.65-1.76%36,406
Jan 2026$30.00$31.40$29.00$31.20+6.48%17,513
Dec 2025$27.50$31.20$27.50$29.30+4.34%104,482
Nov 2025$28.66$29.69$27.96$28.08-2.02%6,257
Oct 2025$28.66$30.21$27.90$28.660.00%2,126
Sep 2025$29.30$29.38$28.50$28.66-2.18%1,837
Aug 2025$28.32$31.34$28.32$29.30+3.46%83,165
Jul 2025$27.55$30.09$25.36$28.32+2.79%8,171
Jun 2025$28.00$31.75$27.55$27.55-15.98%10,046
May 2025$30.49$34.24$28.89$32.79+0.58%6,132
Apr 2025$32.86$32.86$27.20$32.60+6.40%7,158
Mar 2025$34.30$34.50$30.64$30.64-10.80%102,653
Feb 2025$32.21$35.41$30.52$34.35+7.04%6,019
Jan 2025$32.88$33.15$31.00$32.09-2.40%2,175
Dec 2024$31.01$34.05$31.01$32.88+6.03%1,302
Nov 2024$32.93$34.60$30.70$31.01-5.83%3,202
Oct 2024$34.15$34.15$31.04$32.93-3.57%25,600
Sep 2024$32.50$35.40$31.39$34.15+5.08%9,900
Aug 2024$29.65$35.09$29.22$32.50+9.61%123,900
Jul 2024$26.85$29.65$26.85$29.65+10.43%145,000
Jun 2024$28.31$29.94$26.85$26.85-5.16%91,800
May 2024$25.52$28.31$25.52$28.31+10.93%43,200
Apr 2024$30.00$30.00$25.52$25.52-14.93%3,700
Mar 2024$29.50$30.00$28.15$30.00+1.69%22,400
Feb 2024$27.92$29.50$26.20$29.50+5.36%14,300
Jan 2024$25.15$28.00$25.15$28.00+11.33%26,300
Dec 2023$24.81$26.09$24.81$25.15+1.37%82,800
Nov 2023$22.89$25.65$22.89$24.81+8.39%29,800
Oct 2023$24.00$24.66$22.89$22.89-5.26%145,900
Sep 2023$24.20$24.20$24.16$24.16-0.17%6,600
Aug 2023$26.00$26.00$24.00$24.20-6.92%6,100
Jul 2023$27.46$27.46$26.00$26.00-5.32%56,200
Jun 2023$25.13$27.49$25.13$27.46+9.27%182,900
May 2023$22.25$25.13$22.25$25.13+12.94%2,400
Apr 2023$21.63$22.25$21.63$22.25+2.87%7,000
Mar 2023$22.15$22.15$21.58$21.63-2.35%37,500
Feb 2023$22.24$22.24$22.15$22.15-0.40%92,800
Jan 2023$22.52$22.52$21.50$22.24-1.24%494,600
Dec 2022$22.63$22.63$22.50$22.52-0.49%235,500
Nov 2022$21.30$22.63$21.30$22.63+6.24%3,400
Oct 2022$24.76$24.76$21.27$21.30-13.97%128,400
Sep 2022$24.76$24.76$24.76$24.760.00%107,200
Aug 2022$22.85$24.76$22.85$24.76+8.36%3,500
Jul 2022$25.27$25.27$22.85$22.85-9.58%3,200
Jun 2022$25.24$25.27$25.12$25.27+0.12%430,000
May 2022$22.21$25.24$22.21$25.24+6.95%102,900
Apr 2022$23.97$24.70$23.56$23.60-1.54%53,400
Mar 2022$23.97$23.97$23.97$23.970.00%138,900
Feb 2022$23.98$24.47$23.97$23.97-0.04%197,300
Jan 2022$23.65$24.51$23.65$23.98+1.40%250,200
Dec 2021$22.79$25.39$22.79$23.65+3.77%74,800
Nov 2021$21.69$23.21$21.69$22.79+5.07%96,300

Seasonality

CAJFF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average3.6%-0.3%-2.3%-0.8%3.3%-0.4%-2.6%1.8%0.8%-3.4%2.7%4.6%
Months up7 of 104 of 105 of 105 of 107 of 105 of 104 of 106 of 103 of 104 of 107 of 98 of 9
20266.5%-1.8%-4.0%-6.6%-0.7%-4.7%8.4%6.2%-0.4%1.5%
2025-2.4%7.0%-10.8%6.4%0.6%-14.3%2.8%3.5%-2.2%0.0%-2.0%6.1%
202411.3%5.4%1.7%-14.9%10.9%-3.5%10.4%9.6%5.1%-3.6%-5.8%7.7%
2023-1.2%-0.4%-2.3%2.9%12.9%11.0%-5.3%-6.9%-0.2%-5.3%8.4%3.4%
20221.4%-0.0%0.0%-1.5%6.9%1.6%-9.6%8.4%0.0%-14.0%6.2%1.5%
202111.5%-0.7%2.2%7.5%0.8%-2.4%-0.7%-3.9%8.9%-11.1%5.1%5.8%
2020-3.9%-4.5%-19.2%2.9%-4.6%5.0%-21.2%6.2%-2.7%1.0%0.9%19.8%
20195.6%0.2%0.2%-4.4%2.4%9.0%-9.6%-4.1%2.5%1.4%2.6%1.2%
20184.1%-9.3%1.9%-6.8%0.0%-6.8%-1.1%0.8%-1.8%-11.3%1.7%-4.3%
20172.7%0.8%7.0%6.9%3.4%1.0%0.0%-1.5%-1.2%7.5%7.7%0.2%

See a number that looks wrong?