Canada markets closed

Panasonic Holdings Corporation (6752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,104.00-17.50 (-1.56%)
As of 11:28AM JST. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20221,124.501,125.001,102.501,104.001,104.002,424,100
Aug 08, 20221,117.001,122.001,111.001,121.501,121.505,318,700
Aug 05, 20221,095.001,121.001,094.001,120.501,120.507,587,300
Aug 04, 20221,106.501,108.001,098.501,104.001,104.004,802,600
Aug 03, 20221,085.001,102.001,085.001,101.501,101.505,123,400
Aug 02, 20221,111.501,119.001,093.501,100.001,100.006,683,100
Aug 01, 20221,088.001,121.001,087.001,118.001,118.008,782,700
Jul 29, 20221,127.001,127.001,090.501,094.001,094.0011,789,400
Jul 28, 20221,118.001,122.001,111.001,120.501,120.506,560,500
Jul 27, 20221,115.501,118.501,103.001,114.501,114.505,669,200
Jul 26, 20221,130.501,134.001,121.001,124.001,124.003,842,500
Jul 25, 20221,131.501,139.501,124.501,128.501,128.503,463,100
Jul 22, 20221,137.501,139.501,130.501,137.501,137.504,786,900
Jul 21, 20221,144.001,145.001,135.501,139.501,139.504,732,700
Jul 20, 20221,136.001,148.001,131.001,148.001,148.006,501,000
Jul 19, 20221,118.501,125.501,114.501,124.001,124.003,507,900
Jul 15, 20221,123.001,131.001,111.501,114.001,114.004,267,600
Jul 14, 20221,106.001,124.501,101.001,119.001,119.005,598,100
Jul 13, 20221,118.001,121.001,106.501,111.001,111.004,854,200
Jul 12, 20221,130.001,130.501,107.001,113.001,113.005,643,500
Jul 11, 20221,137.501,151.001,134.001,140.001,140.004,595,400
Jul 08, 20221,120.001,137.001,119.001,125.001,125.007,560,100
Jul 07, 20221,102.001,118.001,087.501,118.001,118.007,121,500
Jul 06, 20221,084.001,096.001,081.001,093.501,093.506,535,300
Jul 05, 20221,104.001,105.001,095.501,099.001,099.005,004,500
Jul 04, 20221,097.501,102.001,089.501,101.001,101.004,614,800
Jul 01, 20221,102.501,108.501,075.001,080.001,080.005,586,800
Jun 30, 20221,110.001,119.501,093.001,096.501,096.508,276,900
Jun 29, 20221,117.501,119.001,108.501,114.501,114.5011,755,500
Jun 28, 20221,120.001,124.501,112.501,124.501,124.504,904,600
Jun 27, 20221,122.501,125.001,113.501,117.001,117.004,630,500
Jun 24, 20221,093.001,109.501,092.001,109.501,109.506,388,200
Jun 23, 20221,100.001,106.001,095.501,098.001,098.006,414,100
Jun 22, 20221,125.001,129.501,108.001,108.001,108.006,103,800
Jun 21, 20221,104.001,121.501,094.001,111.501,111.506,353,800
Jun 20, 20221,110.001,115.001,087.501,090.001,090.005,926,500
Jun 17, 20221,100.001,121.501,096.001,113.001,113.009,414,600
Jun 16, 20221,135.001,142.001,123.001,127.501,127.505,507,600
Jun 15, 20221,104.001,122.501,103.501,105.501,105.507,972,400
Jun 14, 20221,105.001,118.001,100.501,115.001,115.007,137,600
Jun 13, 20221,121.501,125.001,105.001,118.501,118.508,241,600
Jun 10, 20221,152.501,161.001,143.001,144.001,144.009,484,600
Jun 09, 20221,171.501,179.001,146.001,168.001,168.009,872,700
Jun 08, 20221,205.001,211.501,197.001,201.501,201.505,951,400
Jun 07, 20221,208.501,215.001,205.001,211.001,211.004,692,200
Jun 06, 20221,198.501,203.001,192.001,199.501,199.503,663,700
Jun 03, 20221,201.501,208.001,196.001,207.501,207.506,262,500
Jun 02, 20221,173.001,207.001,173.001,187.501,187.505,900,400
Jun 01, 20221,175.001,193.001,167.001,193.001,193.006,302,400
May 31, 20221,197.501,198.501,183.001,184.001,184.007,739,500
May 30, 20221,198.001,204.001,191.501,198.501,198.5012,439,100
May 27, 20221,182.001,191.501,172.001,179.501,179.506,796,500
May 26, 20221,141.001,166.001,141.001,161.001,161.005,720,800
May 25, 20221,150.001,158.501,143.501,143.501,143.505,070,100
May 24, 20221,153.001,161.501,150.001,154.001,154.003,628,900
May 23, 20221,159.001,166.501,149.001,153.501,153.505,157,700
May 20, 20221,125.501,146.001,123.501,142.001,142.007,545,300
May 19, 20221,105.001,116.001,103.001,113.501,113.507,204,600
May 18, 20221,147.501,156.501,128.501,142.001,142.005,706,000
May 17, 20221,139.001,149.001,134.001,144.501,144.503,904,600
May 16, 20221,145.001,146.501,130.501,131.001,131.005,447,300
May 13, 20221,127.501,137.501,103.501,130.001,130.008,328,800
May 12, 20221,118.001,143.001,098.001,117.501,117.5011,874,900
May 11, 20221,134.001,151.001,125.501,134.001,134.0010,366,400
May 10, 20221,135.501,157.501,131.501,155.501,155.5011,965,000
May 09, 20221,156.501,169.501,152.001,152.001,152.004,919,800
May 06, 20221,144.501,169.001,137.501,167.001,167.008,833,800
May 02, 20221,160.001,161.501,143.001,153.501,153.506,047,800
Apr 28, 20221,138.501,162.501,130.501,160.501,160.506,929,600
Apr 27, 20221,121.501,131.001,112.501,123.501,123.5010,728,700
Apr 26, 20221,134.001,144.001,125.501,141.501,141.505,498,600
Apr 25, 20221,121.501,134.501,120.501,128.501,128.506,710,800
Apr 22, 20221,157.501,162.001,140.001,155.001,155.004,520,200
Apr 21, 20221,149.001,166.501,147.501,164.501,164.505,979,700
Apr 20, 20221,136.001,147.501,130.501,140.501,140.506,625,200
Apr 19, 20221,128.501,130.001,117.501,124.001,124.004,837,000
Apr 18, 20221,117.001,123.001,105.501,120.501,120.502,875,800
Apr 15, 20221,123.501,131.501,116.501,129.501,129.503,246,400
Apr 14, 20221,126.001,132.501,125.001,128.001,128.006,089,600
Apr 13, 20221,126.501,129.501,123.001,129.501,129.505,676,000
Apr 12, 20221,128.001,134.501,116.001,119.001,119.005,192,900
Apr 11, 20221,131.501,141.001,126.001,129.501,129.505,431,200
Apr 08, 20221,143.501,156.501,119.501,130.001,130.007,483,400
Apr 07, 20221,143.001,145.501,128.001,135.001,135.007,062,200
Apr 06, 20221,176.001,184.501,162.001,171.001,171.007,240,300
Apr 05, 20221,200.001,217.001,194.501,196.001,196.005,698,300
Apr 04, 20221,184.501,202.501,180.501,183.501,183.504,867,900
Apr 01, 20221,164.501,183.001,161.001,179.501,179.506,692,700
Mar 31, 20221,181.501,200.001,147.501,188.501,188.507,078,300
Mar 30, 20221,223.501,227.001,201.001,209.501,209.505,220,000
Mar 30, 202215 Dividend
Mar 29, 20221,218.001,224.501,207.501,221.001,206.007,330,600
Mar 28, 20221,200.001,207.001,185.501,198.001,183.283,688,400
Mar 25, 20221,218.501,223.001,205.001,209.001,194.153,423,600
Mar 24, 20221,183.001,204.001,176.001,204.001,189.216,092,400
Mar 23, 20221,198.501,219.501,198.001,215.501,200.576,156,800
Mar 22, 20221,182.001,191.001,177.001,186.001,171.436,151,500
Mar 18, 20221,165.001,179.001,160.501,174.001,159.587,799,500
Mar 17, 20221,153.001,172.001,150.001,167.501,153.166,780,600
Mar 16, 20221,137.001,149.001,133.501,138.001,124.026,173,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...