Canon Inc ADR (CAJPY)

CAJPY
🏛️ 미국 →
29.16
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.03 30.03 30.03 30.03 0.2K
09:35 30.01 30.01 30.01 30.01 0.3K
09:45 30.07 30.07 30.07 30.07 0.7K
10:05 30.10 30.10 30.10 30.10 0.1K
10:10 30.06 30.07 30.06 30.07 0.9K
10:15 30.06 30.09 30.02 30.09 6.7K
10:20 30.04 30.04 30.04 30.04 0.6K
10:25 30.05 30.06 30.01 30.01 3.6K
11:00 30.12 30.12 30.12 30.12 0.6K
11:10 30.07 30.07 30.07 30.07 0.6K
11:15 30.09 30.09 30.09 30.09 0.1K
11:20 30.07 30.07 30.07 30.07 1.0K
11:35 30.07 30.07 30.07 30.07 0.2K
11:50 30.07 30.07 30.07 30.07 0.4K
12:05 30.10 30.10 30.04 30.07 1.5K
12:30 30.03 30.12 30.03 30.12 1.1K
12:35 30.07 30.07 30.07 30.07 0.3K
12:50 30.07 30.11 30.07 30.11 1.3K
13:10 30.07 30.07 30.07 30.07 0.3K
13:20 30.12 30.12 30.07 30.07 0.7K
13:40 30.07 30.07 30.07 30.07 2.2K
13:55 30.07 30.07 30.07 30.07 0.7K
14:00 30.05 30.05 30.05 30.05 1.1K
14:10 30.12 30.12 30.07 30.07 1.1K
14:25 30.08 30.08 30.08 30.08 0.2K
14:35 30.07 30.14 30.03 30.03 2.3K
14:40 30.01 30.01 30.01 30.01 0.2K
14:45 30.09 30.09 30.09 30.09 0.3K
14:50 30.09 30.09 30.09 30.09 1.9K
14:55 30.09 30.09 30.09 30.09 1.5K
15:00 30.10 30.10 30.10 30.10 0.5K
15:05 30.09 30.09 30.09 30.09 0.2K
15:10 30.16 30.16 30.08 30.14 1.2K
15:15 30.05 30.09 30.05 30.09 0.8K
15:35 30.16 30.16 30.08 30.08 1.4K
15:40 30.16 30.16 30.16 30.16 0.3K
15:50 30.16 30.16 30.02 30.16 11.1K
15:55 30.17 30.17 30.17 30.17 0.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 29.17 29.17 29.09 29.16 0.1M
2025-09-29 29.18 29.29 29.17 29.25 0.0M
2025-09-26 29.53 29.60 29.45 29.52 0.0M
2025-09-25 29.43 29.47 29.35 29.41 0.0M
2025-09-24 28.85 29.82 28.85 29.74 0.1M
2025-09-23 30.00 30.17 30.00 30.09 0.0M
2025-09-22 30.03 30.17 30.00 30.17 0.0M
2025-09-19 29.70 29.73 29.59 29.59 0.1M
2025-09-18 29.92 30.21 29.92 30.17 0.1M
2025-09-17 30.30 30.30 29.72 29.84 0.1M
2025-09-16 30.02 30.02 29.85 29.87 0.0M
2025-09-15 28.95 30.16 28.95 30.05 0.0M
2025-09-12 28.74 30.00 28.74 29.87 0.1M
2025-09-11 30.00 30.18 30.00 30.07 0.0M
2025-09-10 30.07 30.07 29.79 29.84 0.0M
2025-09-09 29.98 29.98 29.60 29.71 0.0M
2025-09-08 30.30 30.52 30.00 30.52 0.0M
2025-09-05 29.88 30.00 29.78 29.89 0.0M
2025-09-04 30.33 30.33 29.05 29.37 0.0M
2025-09-03 29.47 29.61 29.45 29.59 0.1M
2025-09-02 29.74 29.74 28.24 29.46 0.1M
2025-08-29 29.44 29.59 29.25 29.31 0.1M
2025-08-28 29.57 29.68 29.56 29.68 0.1M
2025-08-27 29.22 29.39 29.12 29.37 0.0M
2025-08-26 28.37 29.58 28.37 29.55 0.1M
2025-08-25 29.69 29.69 29.43 29.44 0.0M
2025-08-22 30.10 30.10 28.27 29.42 0.1M
2025-08-21 29.17 29.80 29.17 29.80 0.1M
2025-08-20 29.76 29.99 29.71 29.95 0.1M
2025-08-19 28.60 29.83 28.60 29.83 0.0M
2025-08-18 28.99 30.00 28.65 29.75 0.0M
2025-08-15 30.88 30.88 29.54 29.65 0.0M
2025-08-14 29.92 30.17 29.54 29.69 0.0M
2025-08-13 29.81 30.20 29.81 30.20 0.0M
2025-08-12 29.90 30.25 29.90 30.23 0.0M
2025-08-11 30.56 30.56 29.97 29.99 0.0M
2025-08-08 30.00 30.17 29.99 30.07 0.1M
2025-08-07 29.40 29.56 29.31 29.47 0.0M
2025-08-06 30.34 30.34 29.18 29.34 0.0M
2025-08-05 29.15 29.15 28.98 29.14 0.0M
2025-08-04 29.09 29.18 29.00 29.18 0.1M
2025-08-01 28.61 29.02 28.55 29.02 0.0M
2025-07-31 28.61 28.61 28.32 28.49 0.1M
2025-07-30 28.90 28.90 28.61 28.66 0.1M
2025-07-29 28.25 28.28 27.96 27.97 0.1M
2025-07-28 27.00 27.60 27.00 27.31 0.1M
2025-07-25 26.25 27.35 26.25 27.34 0.1M
2025-07-24 28.63 28.63 27.60 27.91 0.1M
2025-07-23 27.20 28.67 27.20 28.50 0.1M
2025-07-22 27.05 27.05 26.81 26.87 0.1M
2025-07-21 26.50 27.15 26.50 27.06 0.1M
2025-07-18 26.90 26.90 26.76 26.78 0.1M
2025-07-17 27.13 27.19 27.05 27.17 0.1M
2025-07-16 27.07 27.07 26.72 26.98 0.1M
2025-07-15 27.50 27.50 26.84 26.84 0.1M
2025-07-14 28.14 28.14 27.08 27.23 0.1M
2025-07-11 27.37 27.37 27.25 27.35 0.1M
2025-07-10 27.44 27.58 27.38 27.58 0.1M
2025-07-09 29.15 29.15 28.00 28.16 0.1M
2025-07-08 27.17 27.89 27.17 27.87 0.1M
2025-07-07 28.11 28.12 27.80 27.93 0.2M
2025-07-03 28.94 28.94 28.84 28.84 0.0M
2025-07-02 28.50 28.97 27.67 28.68 0.0M
2025-07-01 28.85 28.85 28.30 28.43 0.1M
2025-06-30 29.05 29.18 28.88 29.02 0.1M
2025-06-27 27.88 29.33 27.88 29.21 0.1M
2025-06-26 28.93 29.23 28.93 29.13 0.1M
2025-06-25 28.93 29.09 28.84 28.87 0.0M
2025-06-24 29.03 29.11 28.73 29.06 0.1M
2025-06-23 27.33 28.84 27.33 28.72 0.1M
2025-06-20 27.85 29.01 27.85 28.87 0.1M
2025-06-18 29.30 29.53 29.30 29.35 0.1M
2025-06-17 28.90 29.26 28.90 29.11 0.1M
2025-06-16 29.82 29.82 29.27 29.29 0.1M
2025-06-13 29.37 29.59 29.27 29.53 0.2M
2025-06-12 29.98 30.02 29.92 30.01 0.1M
2025-06-11 30.00 30.16 29.94 29.95 0.0M
2025-06-10 28.73 29.98 28.73 29.91 0.0M
2025-06-09 29.68 29.89 29.68 29.75 0.0M
2025-06-06 29.95 30.00 29.91 30.00 0.0M
2025-06-05 28.92 29.89 28.92 29.76 0.1M
2025-06-04 29.72 29.85 29.71 29.79 0.1M
2025-06-03 29.85 30.17 29.76 29.94 0.2M
2025-06-02 29.14 30.40 29.14 30.35 0.1M
2025-05-30 30.51 30.65 30.42 30.57 0.0M
2025-05-29 30.99 30.99 30.32 30.43 0.1M
2025-05-28 29.85 30.33 29.85 30.19 0.0M
2025-05-27 30.25 30.63 30.25 30.49 0.1M
2025-05-23 29.21 30.49 29.21 30.41 0.0M
2025-05-22 30.07 30.49 30.07 30.37 0.0M
2025-05-21 30.74 30.95 30.56 30.64 0.0M
2025-05-20 29.79 30.98 29.79 30.85 0.1M
2025-05-19 29.97 30.99 29.97 30.99 0.0M
2025-05-16 30.71 31.14 30.71 31.13 0.0M
2025-05-15 31.62 31.88 31.42 31.45 0.1M
2025-05-14 32.08 32.08 31.84 31.88 0.0M
2025-05-13 32.16 32.28 32.11 32.21 0.1M
2025-05-12 32.14 32.28 32.13 32.28 0.1M
2025-05-09 32.00 32.07 31.69 31.90 0.0M
2025-05-08 31.51 31.58 31.40 31.40 0.0M
2025-05-07 31.46 31.67 31.38 31.47 0.0M
2025-05-06 30.43 31.65 30.43 31.53 0.0M
2025-05-05 31.61 31.86 30.80 31.58 0.0M
2025-05-02 31.77 31.99 31.36 31.44 0.0M
2025-05-01 31.21 31.21 30.75 30.75 0.1M
2025-04-30 31.00 31.00 29.73 30.72 0.0M
2025-04-29 30.90 31.07 30.84 31.02 0.0M
2025-04-28 29.48 31.00 29.48 30.87 0.1M
2025-04-25 29.20 30.36 29.20 30.16 0.1M
2025-04-24 29.32 30.06 29.32 29.50 0.1M
2025-04-23 30.30 30.30 29.93 30.00 0.1M
2025-04-22 29.26 30.08 29.26 29.76 0.1M
2025-04-21 29.36 29.45 29.14 29.30 0.1M
2025-04-17 30.02 30.15 29.96 29.96 0.1M
2025-04-16 28.57 29.92 28.57 29.70 0.1M
2025-04-15 29.52 30.32 29.52 30.13 0.1M
2025-04-14 29.60 30.00 29.57 29.77 0.1M
2025-04-11 29.02 29.59 28.90 29.59 0.2M
2025-04-10 29.50 29.94 28.60 28.78 0.1M
2025-04-09 26.68 29.41 26.68 29.28 0.3M
2025-04-08 29.41 29.41 27.64 27.90 0.2M
2025-04-07 28.45 28.90 27.00 27.71 0.2M
2025-04-04 28.40 28.74 28.19 28.60 0.1M
2025-04-03 30.30 30.58 29.66 29.70 0.1M
2025-04-02 32.55 32.55 31.00 31.28 0.0M
2025-04-01 31.21 31.40 31.15 31.22 0.1M
2025-03-31 30.99 31.25 30.99 31.18 0.1M
2025-03-28 31.76 32.00 31.54 31.59 0.1M
2025-03-27 32.23 32.27 32.05 32.10 0.1M
2025-03-26 32.20 32.26 32.03 32.04 0.0M
2025-03-25 32.07 32.62 32.07 32.50 0.0M
2025-03-24 32.12 32.13 31.98 32.11 0.0M
2025-03-21 32.98 32.98 32.44 32.49 0.0M
2025-03-20 33.11 33.11 32.68 32.85 0.0M
2025-03-19 34.00 34.00 32.86 33.02 0.0M
2025-03-18 33.00 33.00 32.68 32.83 0.0M
2025-03-17 32.97 33.23 32.97 33.20 0.1M
2025-03-14 33.49 33.49 32.95 33.12 0.0M
2025-03-13 32.61 32.89 32.61 32.87 0.0M
2025-03-12 32.13 32.25 32.00 32.25 0.0M
2025-03-11 32.31 32.40 32.16 32.31 0.0M
2025-03-10 32.15 32.44 32.11 32.21 0.0M
2025-03-07 34.64 34.64 33.28 33.61 0.0M
2025-03-06 34.61 34.61 34.29 34.29 0.0M
2025-03-05 34.48 34.48 34.10 34.35 0.0M
2025-03-04 33.85 34.36 33.09 34.10 0.2M
2025-03-03 33.50 34.69 33.45 34.35 0.1M
2025-02-28 32.36 33.88 32.36 33.88 0.0M
2025-02-27 34.23 34.27 33.90 33.90 0.0M
2025-02-26 33.82 34.47 33.82 34.35 0.0M
2025-02-25 34.13 34.50 34.13 34.43 0.1M
2025-02-24 33.89 34.08 33.80 33.91 0.1M
2025-02-21 34.26 34.26 34.00 34.06 0.0M
2025-02-20 33.98 34.16 33.97 34.16 0.1M
2025-02-19 33.80 34.12 33.80 34.08 0.1M
2025-02-18 33.35 34.07 33.35 33.96 0.2M
2025-02-14 33.75 34.06 33.46 34.00 0.0M
2025-02-13 33.12 33.75 33.12 33.73 0.0M
2025-02-12 31.40 32.64 31.40 32.58 0.0M
2025-02-11 31.78 31.84 31.71 31.72 0.0M
2025-02-10 31.00 32.09 31.00 31.80 0.0M
2025-02-07 31.00 31.49 31.00 31.32 0.1M
2025-02-06 32.17 32.41 32.03 32.21 0.0M
2025-02-05 32.33 32.72 32.17 32.63 0.1M
2025-02-04 32.10 32.97 32.10 32.89 0.0M
2025-02-03 32.58 32.58 31.83 31.84 0.0M
2025-01-31 33.30 33.30 32.21 32.25 0.0M
2025-01-30 33.43 33.70 33.43 33.70 0.0M
2025-01-29 31.92 32.00 31.84 31.86 0.0M
2025-01-28 31.75 32.03 31.55 32.03 0.1M
2025-01-27 33.03 33.03 31.70 31.70 0.1M
2025-01-24 30.94 32.08 30.94 32.00 0.0M
2025-01-23 31.00 31.66 31.00 31.59 0.0M
2025-01-22 30.85 31.46 30.85 31.32 0.1M
2025-01-21 31.57 31.68 31.50 31.61 0.1M
2025-01-17 32.29 32.29 31.43 31.45 0.0M
2025-01-16 31.56 31.68 31.47 31.52 0.0M
2025-01-15 31.53 31.60 31.40 31.57 0.0M
2025-01-14 32.23 32.23 31.25 31.34 0.1M
2025-01-13 31.12 31.26 30.07 31.25 0.0M
2025-01-10 30.87 31.56 30.87 31.29 0.0M
2025-01-08 31.76 31.94 31.74 31.94 0.0M
2025-01-07 31.73 32.17 31.73 31.80 0.0M
2025-01-06 32.14 32.20 32.11 32.16 0.1M
2025-01-03 32.98 32.98 32.31 32.56 0.1M
2025-01-02 32.45 32.51 32.25 32.27 0.1M