Canon Inc ADR Price History

CAJDelisted Stock  USD 21.90  0.02  0.09%   
If you're considering investing in Canon Stock, it is important to understand the factors that can impact its price. As of today, the current price of Canon stands at 21.90, as last reported on the 31st of January, with the highest price reaching 21.92 and the lowest price hitting 21.59 during the day. We have found twenty-nine technical indicators for Canon Inc ADR, which you can use to evaluate the volatility of the firm. Please confirm Canon's Mean Deviation of 0.8451, risk adjusted performance of 0.0084, and Downside Deviation of 1.42 to double-check if the risk estimate we provide is consistent with the expected return of 0.0%.
  
Canon Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
CAJ
Based on monthly moving average Canon is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Canon by adding Canon to a well-diversified portfolio.

Canon Stock Price History Chart

There are several ways to analyze Canon Stock price data. The simplest method is using a basic Canon candlestick price chart, which shows Canon price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

Canon Stock Price History Data

The price series of Canon for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 1.53 with a coefficient of variation of 1.58. The prices are distributed with arithmetic mean of 21.91. The median price for the last 90 days is 21.88. The company had 3:2 stock split on 28th of August 2006. Canon Inc ADR issued dividends on 2022-12-29.
OpenHighLowCloseVolume
01/31/2025
 21.88  21.92  21.59  21.90 
04/11/2023 21.88  21.92  21.59  21.90  105,660 
04/10/2023 22.31  22.31  21.83  21.87  112,634 
04/06/2023 22.16  22.26  22.08  22.19  44,805 
04/05/2023 22.15  22.28  22.09  22.12  35,813 
04/04/2023 21.99  22.39  21.99  22.29  26,975 
04/03/2023 22.12  22.70  22.12  22.47  75,056 
03/31/2023 22.02  22.39  22.02  22.25  16,715 
03/30/2023 22.00  22.36  21.95  22.05  233,736 
03/29/2023 21.80  22.00  21.80  21.80  67,596 
03/28/2023 21.58  21.91  21.58  21.80  60,702 
03/27/2023 21.80  22.00  21.70  21.91  38,324 
03/24/2023 21.71  21.84  21.71  21.77  49,350 
03/23/2023 21.84  22.00  21.76  21.81  126,341 
03/22/2023 21.72  21.90  21.62  21.69  55,013 
03/21/2023 21.38  22.00  21.38  21.77  98,997 
03/20/2023 21.51  21.80  21.51  21.80  53,330 
03/17/2023 21.21  21.74  21.21  21.54  50,859 
03/16/2023 21.00  21.58  21.00  21.50  37,522 
03/15/2023 21.00  21.40  21.00  21.21  73,583 
03/14/2023 21.02  21.50  21.02  21.30  79,794 
03/13/2023 21.40  21.95  21.40  21.72  136,403 
03/10/2023 21.64  21.94  21.64  21.77  57,420 
03/09/2023 21.65  21.78  21.49  21.75  74,982 
03/08/2023 21.75  21.75  21.32  21.45  740,379 
03/07/2023 21.65  21.75  21.25  21.28  518,657 
03/06/2023 21.63  21.79  21.59  21.63  933,185 
03/03/2023 21.65  21.71  21.51  21.66  332,242 
03/02/2023 21.41  21.53  21.35  21.53  353,206 
03/01/2023 21.64  21.65  21.51  21.57  449,726 
02/28/2023 21.55  21.56  21.41  21.47  626,288 
02/27/2023 21.80  21.95  21.80  21.85  480,231 
02/24/2023 21.60  21.61  21.44  21.47  603,384 
02/23/2023 21.68  21.76  21.53  21.74  345,615 
02/22/2023 21.76  21.77  21.57  21.58  389,858 
02/21/2023 21.91  21.97  21.82  21.85  389,368 
02/17/2023 21.77  21.91  21.72  21.89  366,673 
02/16/2023 21.60  21.73  21.55  21.66  345,161 
02/15/2023 21.64  21.77  21.59  21.74  331,400 
02/14/2023 21.74  21.87  21.65  21.74  353,923 
02/13/2023 21.61  21.91  21.61  21.88  664,911 
02/10/2023 22.15  22.15  21.95  22.04  424,907 
02/09/2023 22.25  22.30  22.03  22.05  350,167 
02/08/2023 22.00  22.05  21.87  21.94  371,815 
02/07/2023 22.10  22.24  22.01  22.24  388,607 
02/06/2023 22.19  22.19  21.89  22.10  499,523 
02/03/2023 22.24  22.34  22.17  22.22  440,684 
02/02/2023 22.31  22.43  22.24  22.33  494,559 
02/01/2023 22.02  22.46  22.02  22.44  736,546 
01/31/2023 22.05  22.43  22.01  22.20  1,196,541 
01/30/2023 22.46  22.46  21.01  21.27  1,976,666 
01/27/2023 22.71  22.80  22.65  22.72  259,138 
01/26/2023 22.75  22.75  22.63  22.74  246,464 
01/25/2023 22.55  22.73  22.48  22.63  403,392 
01/24/2023 22.21  22.46  22.20  22.38  242,106 
01/23/2023 22.14  22.31  22.07  22.23  428,107 
01/20/2023 22.20  22.34  22.09  22.33  224,557 
01/19/2023 21.93  22.13  21.92  22.08  420,066 
01/18/2023 22.19  22.19  21.87  21.88  373,227 
01/17/2023 21.88  22.05  21.84  21.89  291,514 
01/13/2023 21.92  22.16  21.88  22.13  508,572 

About Canon Stock history

Canon investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Canon is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Canon Inc ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Canon stock prices may prove useful in developing a viable investing in Canon
Canon Inc., together with its subsidiaries, manufactures and sells office multifunction devices , plain paper copying machines, laser and inkjet printers, cameras, diagnostic equipment, and lithography equipment. Canon Inc. was founded in 1933 and is headquartered in Tokyo, Japan. Canon Inc operates under Computer Hardware classification in the United States and is traded on New York Stock Exchange. It employs 184034 people.

Canon Stock Technical Analysis

Canon technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of Canon technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Canon trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sign In To Macroaxis Now

   

Sign In To Macroaxis

Sign in to explore Macroaxis' wealth optimization platform and fintech modules
All  Next Launch Module

Canon Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Canon's price direction in advance. Along with the technical and fundamental analysis of Canon Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Canon to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Check out Trending Equities to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation.
You can also try the Financial Widgets module to easily integrated Macroaxis content with over 30 different plug-and-play financial widgets.

Other Consideration for investing in Canon Stock

If you are still planning to invest in Canon Inc ADR check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the Canon's history and understand the potential risks before investing.
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments