Panasonic Holdings Corporation (6752.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 11:28AM JST. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 09, 2022 | 1,124.50 | 1,125.00 | 1,102.50 | 1,104.00 | 1,104.00 | 2,424,100 |
| Aug 08, 2022 | 1,117.00 | 1,122.00 | 1,111.00 | 1,121.50 | 1,121.50 | 5,318,700 |
| Aug 05, 2022 | 1,095.00 | 1,121.00 | 1,094.00 | 1,120.50 | 1,120.50 | 7,587,300 |
| Aug 04, 2022 | 1,106.50 | 1,108.00 | 1,098.50 | 1,104.00 | 1,104.00 | 4,802,600 |
| Aug 03, 2022 | 1,085.00 | 1,102.00 | 1,085.00 | 1,101.50 | 1,101.50 | 5,123,400 |
| Aug 02, 2022 | 1,111.50 | 1,119.00 | 1,093.50 | 1,100.00 | 1,100.00 | 6,683,100 |
| Aug 01, 2022 | 1,088.00 | 1,121.00 | 1,087.00 | 1,118.00 | 1,118.00 | 8,782,700 |
| Jul 29, 2022 | 1,127.00 | 1,127.00 | 1,090.50 | 1,094.00 | 1,094.00 | 11,789,400 |
| Jul 28, 2022 | 1,118.00 | 1,122.00 | 1,111.00 | 1,120.50 | 1,120.50 | 6,560,500 |
| Jul 27, 2022 | 1,115.50 | 1,118.50 | 1,103.00 | 1,114.50 | 1,114.50 | 5,669,200 |
| Jul 26, 2022 | 1,130.50 | 1,134.00 | 1,121.00 | 1,124.00 | 1,124.00 | 3,842,500 |
| Jul 25, 2022 | 1,131.50 | 1,139.50 | 1,124.50 | 1,128.50 | 1,128.50 | 3,463,100 |
| Jul 22, 2022 | 1,137.50 | 1,139.50 | 1,130.50 | 1,137.50 | 1,137.50 | 4,786,900 |
| Jul 21, 2022 | 1,144.00 | 1,145.00 | 1,135.50 | 1,139.50 | 1,139.50 | 4,732,700 |
| Jul 20, 2022 | 1,136.00 | 1,148.00 | 1,131.00 | 1,148.00 | 1,148.00 | 6,501,000 |
| Jul 19, 2022 | 1,118.50 | 1,125.50 | 1,114.50 | 1,124.00 | 1,124.00 | 3,507,900 |
| Jul 15, 2022 | 1,123.00 | 1,131.00 | 1,111.50 | 1,114.00 | 1,114.00 | 4,267,600 |
| Jul 14, 2022 | 1,106.00 | 1,124.50 | 1,101.00 | 1,119.00 | 1,119.00 | 5,598,100 |
| Jul 13, 2022 | 1,118.00 | 1,121.00 | 1,106.50 | 1,111.00 | 1,111.00 | 4,854,200 |
| Jul 12, 2022 | 1,130.00 | 1,130.50 | 1,107.00 | 1,113.00 | 1,113.00 | 5,643,500 |
| Jul 11, 2022 | 1,137.50 | 1,151.00 | 1,134.00 | 1,140.00 | 1,140.00 | 4,595,400 |
| Jul 08, 2022 | 1,120.00 | 1,137.00 | 1,119.00 | 1,125.00 | 1,125.00 | 7,560,100 |
| Jul 07, 2022 | 1,102.00 | 1,118.00 | 1,087.50 | 1,118.00 | 1,118.00 | 7,121,500 |
| Jul 06, 2022 | 1,084.00 | 1,096.00 | 1,081.00 | 1,093.50 | 1,093.50 | 6,535,300 |
| Jul 05, 2022 | 1,104.00 | 1,105.00 | 1,095.50 | 1,099.00 | 1,099.00 | 5,004,500 |
| Jul 04, 2022 | 1,097.50 | 1,102.00 | 1,089.50 | 1,101.00 | 1,101.00 | 4,614,800 |
| Jul 01, 2022 | 1,102.50 | 1,108.50 | 1,075.00 | 1,080.00 | 1,080.00 | 5,586,800 |
| Jun 30, 2022 | 1,110.00 | 1,119.50 | 1,093.00 | 1,096.50 | 1,096.50 | 8,276,900 |
| Jun 29, 2022 | 1,117.50 | 1,119.00 | 1,108.50 | 1,114.50 | 1,114.50 | 11,755,500 |
| Jun 28, 2022 | 1,120.00 | 1,124.50 | 1,112.50 | 1,124.50 | 1,124.50 | 4,904,600 |
| Jun 27, 2022 | 1,122.50 | 1,125.00 | 1,113.50 | 1,117.00 | 1,117.00 | 4,630,500 |
| Jun 24, 2022 | 1,093.00 | 1,109.50 | 1,092.00 | 1,109.50 | 1,109.50 | 6,388,200 |
| Jun 23, 2022 | 1,100.00 | 1,106.00 | 1,095.50 | 1,098.00 | 1,098.00 | 6,414,100 |
| Jun 22, 2022 | 1,125.00 | 1,129.50 | 1,108.00 | 1,108.00 | 1,108.00 | 6,103,800 |
| Jun 21, 2022 | 1,104.00 | 1,121.50 | 1,094.00 | 1,111.50 | 1,111.50 | 6,353,800 |
| Jun 20, 2022 | 1,110.00 | 1,115.00 | 1,087.50 | 1,090.00 | 1,090.00 | 5,926,500 |
| Jun 17, 2022 | 1,100.00 | 1,121.50 | 1,096.00 | 1,113.00 | 1,113.00 | 9,414,600 |
| Jun 16, 2022 | 1,135.00 | 1,142.00 | 1,123.00 | 1,127.50 | 1,127.50 | 5,507,600 |
| Jun 15, 2022 | 1,104.00 | 1,122.50 | 1,103.50 | 1,105.50 | 1,105.50 | 7,972,400 |
| Jun 14, 2022 | 1,105.00 | 1,118.00 | 1,100.50 | 1,115.00 | 1,115.00 | 7,137,600 |
| Jun 13, 2022 | 1,121.50 | 1,125.00 | 1,105.00 | 1,118.50 | 1,118.50 | 8,241,600 |
| Jun 10, 2022 | 1,152.50 | 1,161.00 | 1,143.00 | 1,144.00 | 1,144.00 | 9,484,600 |
| Jun 09, 2022 | 1,171.50 | 1,179.00 | 1,146.00 | 1,168.00 | 1,168.00 | 9,872,700 |
| Jun 08, 2022 | 1,205.00 | 1,211.50 | 1,197.00 | 1,201.50 | 1,201.50 | 5,951,400 |
| Jun 07, 2022 | 1,208.50 | 1,215.00 | 1,205.00 | 1,211.00 | 1,211.00 | 4,692,200 |
| Jun 06, 2022 | 1,198.50 | 1,203.00 | 1,192.00 | 1,199.50 | 1,199.50 | 3,663,700 |
| Jun 03, 2022 | 1,201.50 | 1,208.00 | 1,196.00 | 1,207.50 | 1,207.50 | 6,262,500 |
| Jun 02, 2022 | 1,173.00 | 1,207.00 | 1,173.00 | 1,187.50 | 1,187.50 | 5,900,400 |
| Jun 01, 2022 | 1,175.00 | 1,193.00 | 1,167.00 | 1,193.00 | 1,193.00 | 6,302,400 |
| May 31, 2022 | 1,197.50 | 1,198.50 | 1,183.00 | 1,184.00 | 1,184.00 | 7,739,500 |
| May 30, 2022 | 1,198.00 | 1,204.00 | 1,191.50 | 1,198.50 | 1,198.50 | 12,439,100 |
| May 27, 2022 | 1,182.00 | 1,191.50 | 1,172.00 | 1,179.50 | 1,179.50 | 6,796,500 |
| May 26, 2022 | 1,141.00 | 1,166.00 | 1,141.00 | 1,161.00 | 1,161.00 | 5,720,800 |
| May 25, 2022 | 1,150.00 | 1,158.50 | 1,143.50 | 1,143.50 | 1,143.50 | 5,070,100 |
| May 24, 2022 | 1,153.00 | 1,161.50 | 1,150.00 | 1,154.00 | 1,154.00 | 3,628,900 |
| May 23, 2022 | 1,159.00 | 1,166.50 | 1,149.00 | 1,153.50 | 1,153.50 | 5,157,700 |
| May 20, 2022 | 1,125.50 | 1,146.00 | 1,123.50 | 1,142.00 | 1,142.00 | 7,545,300 |
| May 19, 2022 | 1,105.00 | 1,116.00 | 1,103.00 | 1,113.50 | 1,113.50 | 7,204,600 |
| May 18, 2022 | 1,147.50 | 1,156.50 | 1,128.50 | 1,142.00 | 1,142.00 | 5,706,000 |
| May 17, 2022 | 1,139.00 | 1,149.00 | 1,134.00 | 1,144.50 | 1,144.50 | 3,904,600 |
| May 16, 2022 | 1,145.00 | 1,146.50 | 1,130.50 | 1,131.00 | 1,131.00 | 5,447,300 |
| May 13, 2022 | 1,127.50 | 1,137.50 | 1,103.50 | 1,130.00 | 1,130.00 | 8,328,800 |
| May 12, 2022 | 1,118.00 | 1,143.00 | 1,098.00 | 1,117.50 | 1,117.50 | 11,874,900 |
| May 11, 2022 | 1,134.00 | 1,151.00 | 1,125.50 | 1,134.00 | 1,134.00 | 10,366,400 |
| May 10, 2022 | 1,135.50 | 1,157.50 | 1,131.50 | 1,155.50 | 1,155.50 | 11,965,000 |
| May 09, 2022 | 1,156.50 | 1,169.50 | 1,152.00 | 1,152.00 | 1,152.00 | 4,919,800 |
| May 06, 2022 | 1,144.50 | 1,169.00 | 1,137.50 | 1,167.00 | 1,167.00 | 8,833,800 |
| May 02, 2022 | 1,160.00 | 1,161.50 | 1,143.00 | 1,153.50 | 1,153.50 | 6,047,800 |
| Apr 28, 2022 | 1,138.50 | 1,162.50 | 1,130.50 | 1,160.50 | 1,160.50 | 6,929,600 |
| Apr 27, 2022 | 1,121.50 | 1,131.00 | 1,112.50 | 1,123.50 | 1,123.50 | 10,728,700 |
| Apr 26, 2022 | 1,134.00 | 1,144.00 | 1,125.50 | 1,141.50 | 1,141.50 | 5,498,600 |
| Apr 25, 2022 | 1,121.50 | 1,134.50 | 1,120.50 | 1,128.50 | 1,128.50 | 6,710,800 |
| Apr 22, 2022 | 1,157.50 | 1,162.00 | 1,140.00 | 1,155.00 | 1,155.00 | 4,520,200 |
| Apr 21, 2022 | 1,149.00 | 1,166.50 | 1,147.50 | 1,164.50 | 1,164.50 | 5,979,700 |
| Apr 20, 2022 | 1,136.00 | 1,147.50 | 1,130.50 | 1,140.50 | 1,140.50 | 6,625,200 |
| Apr 19, 2022 | 1,128.50 | 1,130.00 | 1,117.50 | 1,124.00 | 1,124.00 | 4,837,000 |
| Apr 18, 2022 | 1,117.00 | 1,123.00 | 1,105.50 | 1,120.50 | 1,120.50 | 2,875,800 |
| Apr 15, 2022 | 1,123.50 | 1,131.50 | 1,116.50 | 1,129.50 | 1,129.50 | 3,246,400 |
| Apr 14, 2022 | 1,126.00 | 1,132.50 | 1,125.00 | 1,128.00 | 1,128.00 | 6,089,600 |
| Apr 13, 2022 | 1,126.50 | 1,129.50 | 1,123.00 | 1,129.50 | 1,129.50 | 5,676,000 |
| Apr 12, 2022 | 1,128.00 | 1,134.50 | 1,116.00 | 1,119.00 | 1,119.00 | 5,192,900 |
| Apr 11, 2022 | 1,131.50 | 1,141.00 | 1,126.00 | 1,129.50 | 1,129.50 | 5,431,200 |
| Apr 08, 2022 | 1,143.50 | 1,156.50 | 1,119.50 | 1,130.00 | 1,130.00 | 7,483,400 |
| Apr 07, 2022 | 1,143.00 | 1,145.50 | 1,128.00 | 1,135.00 | 1,135.00 | 7,062,200 |
| Apr 06, 2022 | 1,176.00 | 1,184.50 | 1,162.00 | 1,171.00 | 1,171.00 | 7,240,300 |
| Apr 05, 2022 | 1,200.00 | 1,217.00 | 1,194.50 | 1,196.00 | 1,196.00 | 5,698,300 |
| Apr 04, 2022 | 1,184.50 | 1,202.50 | 1,180.50 | 1,183.50 | 1,183.50 | 4,867,900 |
| Apr 01, 2022 | 1,164.50 | 1,183.00 | 1,161.00 | 1,179.50 | 1,179.50 | 6,692,700 |
| Mar 31, 2022 | 1,181.50 | 1,200.00 | 1,147.50 | 1,188.50 | 1,188.50 | 7,078,300 |
| Mar 30, 2022 | 1,223.50 | 1,227.00 | 1,201.00 | 1,209.50 | 1,209.50 | 5,220,000 |
| Mar 30, 2022 | 15 Dividend | |||||
| Mar 29, 2022 | 1,218.00 | 1,224.50 | 1,207.50 | 1,221.00 | 1,206.00 | 7,330,600 |
| Mar 28, 2022 | 1,200.00 | 1,207.00 | 1,185.50 | 1,198.00 | 1,183.28 | 3,688,400 |
| Mar 25, 2022 | 1,218.50 | 1,223.00 | 1,205.00 | 1,209.00 | 1,194.15 | 3,423,600 |
| Mar 24, 2022 | 1,183.00 | 1,204.00 | 1,176.00 | 1,204.00 | 1,189.21 | 6,092,400 |
| Mar 23, 2022 | 1,198.50 | 1,219.50 | 1,198.00 | 1,215.50 | 1,200.57 | 6,156,800 |
| Mar 22, 2022 | 1,182.00 | 1,191.00 | 1,177.00 | 1,186.00 | 1,171.43 | 6,151,500 |
| Mar 18, 2022 | 1,165.00 | 1,179.00 | 1,160.50 | 1,174.00 | 1,159.58 | 7,799,500 |
| Mar 17, 2022 | 1,153.00 | 1,172.00 | 1,150.00 | 1,167.50 | 1,153.16 | 6,780,600 |
| Mar 16, 2022 | 1,137.00 | 1,149.00 | 1,133.50 | 1,138.00 | 1,124.02 | 6,173,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
