Canada Markets open in 2 hrs 20 mins

Panasonic Corporation (6752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,318.50-9.50 (-0.72%)
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20221,328.501,340.501,309.501,318.501,318.504,357,100
Jan. 17, 20221,319.001,328.501,311.001,328.001,328.002,612,600
Jan. 14, 20221,301.501,312.001,294.501,310.501,310.505,258,000
Jan. 13, 20221,323.001,326.001,312.001,316.001,316.004,345,100
Jan. 12, 20221,310.001,330.001,309.001,328.001,328.005,720,500
Jan. 11, 20221,300.501,304.001,281.501,299.501,299.505,382,500
Jan. 07, 20221,300.001,327.001,298.001,315.501,315.505,116,300
Jan. 06, 20221,335.001,347.501,308.501,310.001,310.006,517,500
Jan. 05, 20221,349.001,349.001,321.501,337.501,337.507,686,000
Jan. 04, 20221,290.001,324.501,287.001,320.001,320.008,103,900
Dec. 30, 20211,258.001,271.501,246.001,265.001,265.004,651,900
Dec. 29, 20211,263.501,272.501,260.501,266.001,266.004,534,000
Dec. 28, 20211,249.001,263.001,241.501,262.001,262.004,583,500
Dec. 27, 20211,242.501,248.001,230.001,232.501,232.503,372,600
Dec. 24, 20211,252.001,259.501,245.001,247.001,247.002,605,400
Dec. 23, 20211,238.001,249.001,237.501,249.001,249.003,301,800
Dec. 22, 20211,236.001,240.001,225.501,233.501,233.503,744,300
Dec. 21, 20211,232.001,238.501,224.001,231.001,231.005,157,200
Dec. 20, 20211,210.501,234.001,210.001,222.001,222.006,546,900
Dec. 17, 20211,226.001,230.501,220.501,227.001,227.008,116,700
Dec. 16, 20211,225.001,236.501,216.501,227.001,227.005,008,800
Dec. 15, 20211,218.001,228.001,214.001,221.001,221.005,398,900
Dec. 14, 20211,227.501,231.001,202.501,206.501,206.507,178,700
Dec. 13, 20211,259.001,260.001,234.001,234.501,234.505,196,700
Dec. 10, 20211,244.501,258.001,242.501,246.501,246.506,293,100
Dec. 09, 20211,250.001,257.001,230.001,232.001,232.007,978,000
Dec. 08, 20211,272.001,277.001,254.001,261.001,261.007,911,500
Dec. 07, 20211,248.501,275.001,236.001,271.001,271.006,954,100
Dec. 06, 20211,250.001,259.001,241.001,242.001,242.004,056,400
Dec. 03, 20211,241.001,255.001,216.001,254.501,254.505,747,800
Dec. 02, 20211,252.001,254.001,231.001,239.001,239.007,004,900
Dec. 01, 20211,236.001,252.001,233.001,244.001,244.007,528,000
Nov. 30, 20211,280.001,285.501,233.001,242.501,242.5015,389,900
Nov. 29, 20211,278.001,295.501,268.001,273.001,273.008,041,200
Nov. 26, 20211,339.501,342.001,309.001,316.001,316.006,470,700
Nov. 25, 20211,366.501,374.001,353.501,354.001,354.003,630,100
Nov. 24, 20211,393.501,402.001,361.001,364.001,364.005,109,300
Nov. 22, 20211,380.001,383.001,360.501,380.501,380.503,078,800
Nov. 19, 20211,382.501,384.501,362.001,383.501,383.505,290,900
Nov. 18, 20211,391.001,398.001,378.501,389.501,389.504,101,900
Nov. 17, 20211,396.001,407.001,378.501,388.501,388.504,788,300
Nov. 16, 20211,382.001,408.001,368.001,400.001,400.007,787,300
Nov. 15, 20211,425.001,429.501,412.001,418.501,418.505,213,300
Nov. 12, 20211,391.501,417.001,389.001,416.001,416.006,181,700
Nov. 11, 20211,370.001,393.001,363.501,384.001,384.004,653,700
Nov. 10, 20211,360.001,381.501,357.501,380.001,380.005,485,800
Nov. 09, 20211,384.501,384.501,353.001,353.001,353.004,557,900
Nov. 08, 20211,378.001,386.501,366.501,368.501,368.504,381,600
Nov. 05, 20211,404.001,405.501,374.501,377.501,377.506,507,200
Nov. 04, 20211,398.001,409.501,380.501,402.001,402.009,741,500
Nov. 02, 20211,379.501,390.501,358.001,368.001,368.008,056,700
Nov. 01, 20211,420.001,420.001,362.001,382.001,382.0012,351,400
Oct. 29, 20211,454.501,460.001,373.501,392.501,392.5023,980,500
Oct. 28, 20211,496.001,501.001,476.001,484.501,484.508,264,400
Oct. 27, 20211,528.501,531.001,480.501,500.001,500.0011,388,800
Oct. 26, 20211,490.001,541.001,489.501,527.001,527.0021,088,000
Oct. 25, 20211,393.001,453.001,392.001,445.501,445.5011,233,600
Oct. 22, 20211,368.001,379.501,357.001,378.501,378.504,028,200
Oct. 21, 20211,388.001,397.501,367.501,368.001,368.004,041,700
Oct. 20, 20211,408.501,422.001,392.501,396.001,396.003,369,000
Oct. 19, 20211,400.001,403.501,391.001,396.001,396.002,516,300
Oct. 18, 20211,401.001,406.001,391.001,400.001,400.003,224,700
Oct. 15, 20211,395.001,407.001,382.501,404.501,404.504,574,600
Oct. 14, 20211,359.001,381.001,355.001,376.501,376.503,310,700
Oct. 13, 20211,351.501,371.001,351.001,360.501,360.506,222,400
Oct. 12, 20211,364.501,381.001,354.001,380.001,380.008,136,500
Oct. 11, 20211,315.001,367.501,312.501,360.001,360.009,159,400
Oct. 08, 20211,278.501,310.001,275.001,275.001,275.004,951,500
Oct. 07, 20211,258.501,267.501,248.001,256.501,256.504,047,100
Oct. 06, 20211,285.001,298.501,247.501,258.501,258.506,301,700
Oct. 05, 20211,270.501,286.501,260.501,275.501,275.507,525,100
Oct. 04, 20211,361.001,364.001,281.501,286.501,286.508,158,800
Oct. 01, 20211,376.501,380.001,341.501,346.001,346.005,734,800
Sep. 30, 20211,411.001,413.501,382.001,390.001,390.006,268,800
Sep. 29, 20211,406.501,409.001,388.501,406.001,406.005,730,500
Sep. 29, 202115 Dividend
Sep. 28, 20211,427.001,445.001,416.001,443.001,428.005,725,500
Sep. 27, 20211,431.501,439.001,420.001,426.001,411.184,279,400
Sep. 24, 20211,405.001,423.501,401.001,418.501,403.755,646,900
Sep. 22, 20211,389.001,400.001,379.501,387.501,373.083,973,700
Sep. 21, 20211,361.501,392.501,358.501,384.501,370.115,806,300
Sep. 17, 20211,433.001,433.001,410.501,413.001,398.317,742,500
Sep. 16, 20211,441.001,441.001,422.001,431.001,416.124,378,800
Sep. 15, 20211,448.001,450.001,437.001,442.001,427.014,666,900
Sep. 14, 20211,450.001,467.501,441.501,463.501,448.298,456,700
Sep. 13, 20211,420.501,446.001,419.001,446.001,430.974,073,600
Sep. 10, 20211,437.001,442.501,423.001,436.501,421.578,864,100
Sep. 09, 20211,428.001,434.501,404.501,407.001,392.376,785,700
Sep. 08, 20211,410.001,432.001,401.001,429.501,414.648,174,500
Sep. 07, 20211,399.001,431.001,398.001,412.001,397.329,738,800
Sep. 06, 20211,358.001,375.001,353.501,374.501,360.215,737,300
Sep. 03, 20211,317.001,347.001,317.001,344.001,330.035,564,700
Sep. 02, 20211,335.001,337.501,303.501,316.001,302.324,584,000
Sep. 01, 20211,319.501,334.501,317.501,330.001,316.175,774,600
Aug. 31, 20211,309.001,315.001,284.001,312.001,298.367,966,100
Aug. 30, 20211,300.001,308.001,285.001,295.001,281.545,547,700
Aug. 27, 20211,283.501,283.501,260.001,273.501,260.265,055,300
Aug. 26, 20211,269.501,272.501,253.501,257.501,244.434,216,800
Aug. 25, 20211,285.001,289.001,265.001,271.001,257.794,194,200
Aug. 24, 20211,270.001,274.001,250.001,254.001,240.963,535,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...