6752.T - Panasonic Corporation
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 14, 2020 | 992.00 | 1,006.50 | 988.30 | 994.40 | 994.40 | 5,452,600 |
| Jul. 13, 2020 | 971.60 | 1,003.00 | 971.10 | 995.70 | 995.70 | 9,919,800 |
| Jul. 10, 2020 | 961.00 | 965.00 | 951.00 | 954.90 | 954.90 | 6,310,900 |
| Jul. 09, 2020 | 956.10 | 973.30 | 950.40 | 965.40 | 965.40 | 6,479,000 |
| Jul. 08, 2020 | 972.50 | 973.30 | 956.30 | 956.30 | 956.30 | 6,183,200 |
| Jul. 07, 2020 | 982.30 | 990.40 | 970.00 | 976.80 | 976.80 | 7,353,500 |
| Jul. 06, 2020 | 945.60 | 977.50 | 944.50 | 974.20 | 974.20 | 7,819,300 |
| Jul. 03, 2020 | 952.70 | 956.80 | 929.70 | 942.00 | 942.00 | 4,819,400 |
| Jul. 02, 2020 | 936.00 | 960.00 | 933.40 | 942.70 | 942.70 | 7,791,100 |
| Jul. 01, 2020 | 937.70 | 944.30 | 926.80 | 929.90 | 929.90 | 6,490,300 |
| Jun. 30, 2020 | 935.40 | 949.60 | 932.90 | 939.60 | 939.60 | 11,232,700 |
| Jun. 29, 2020 | 919.00 | 924.40 | 904.60 | 909.90 | 909.90 | 9,843,100 |
| Jun. 26, 2020 | 928.70 | 941.80 | 927.50 | 937.50 | 937.50 | 7,854,400 |
| Jun. 25, 2020 | 933.30 | 940.70 | 918.90 | 924.80 | 924.80 | 11,461,900 |
| Jun. 24, 2020 | 964.90 | 977.00 | 957.10 | 961.40 | 961.40 | 7,599,000 |
| Jun. 23, 2020 | 973.60 | 987.00 | 964.70 | 975.40 | 975.40 | 6,277,600 |
| Jun. 22, 2020 | 950.10 | 968.60 | 942.80 | 958.00 | 958.00 | 4,085,300 |
| Jun. 19, 2020 | 966.50 | 968.20 | 954.50 | 959.30 | 959.30 | 8,137,200 |
| Jun. 18, 2020 | 972.40 | 975.00 | 949.40 | 968.20 | 968.20 | 5,863,700 |
| Jun. 17, 2020 | 969.60 | 974.20 | 955.00 | 965.50 | 965.50 | 5,756,300 |
| Jun. 16, 2020 | 955.90 | 971.50 | 945.10 | 967.50 | 967.50 | 9,227,900 |
| Jun. 15, 2020 | 957.10 | 960.00 | 925.10 | 928.20 | 928.20 | 6,772,500 |
| Jun. 12, 2020 | 926.60 | 951.30 | 917.20 | 951.30 | 951.30 | 10,471,100 |
| Jun. 11, 2020 | 967.00 | 973.30 | 949.00 | 953.10 | 953.10 | 10,646,000 |
| Jun. 10, 2020 | 981.20 | 996.20 | 977.50 | 987.00 | 987.00 | 7,511,700 |
| Jun. 09, 2020 | 1,008.00 | 1,017.50 | 984.70 | 998.20 | 998.20 | 8,561,300 |
| Jun. 08, 2020 | 995.50 | 1,010.00 | 992.70 | 1,008.00 | 1,008.00 | 8,043,300 |
| Jun. 05, 2020 | 974.00 | 983.40 | 966.20 | 983.40 | 983.40 | 8,743,800 |
| Jun. 04, 2020 | 990.00 | 990.00 | 961.00 | 974.10 | 974.10 | 6,995,400 |
| Jun. 03, 2020 | 974.00 | 988.80 | 967.30 | 972.20 | 972.20 | 9,668,800 |
| Jun. 02, 2020 | 955.00 | 969.60 | 954.00 | 959.00 | 959.00 | 7,571,600 |
| Jun. 01, 2020 | 959.30 | 968.00 | 951.10 | 956.40 | 956.40 | 5,616,000 |
| May 29, 2020 | 961.10 | 973.90 | 956.30 | 963.00 | 963.00 | 14,219,000 |
| May 28, 2020 | 978.60 | 988.50 | 966.70 | 979.20 | 979.20 | 12,521,000 |
| May 27, 2020 | 948.00 | 959.70 | 928.60 | 951.30 | 951.30 | 10,396,500 |
| May 26, 2020 | 914.90 | 935.60 | 914.00 | 929.60 | 929.60 | 9,513,900 |
| May 25, 2020 | 894.10 | 903.50 | 889.20 | 898.20 | 898.20 | 5,962,400 |
| May 22, 2020 | 882.80 | 893.60 | 873.60 | 879.10 | 879.10 | 5,932,800 |
| May 21, 2020 | 899.00 | 903.00 | 882.50 | 882.60 | 882.60 | 7,340,300 |
| May 20, 2020 | 860.00 | 885.30 | 855.50 | 881.60 | 881.60 | 10,079,000 |
| May 19, 2020 | 850.00 | 874.50 | 841.10 | 866.10 | 866.10 | 17,434,900 |
| May 18, 2020 | 809.80 | 813.20 | 803.70 | 809.50 | 809.50 | 8,188,000 |
| May 15, 2020 | 799.00 | 801.50 | 780.00 | 793.10 | 793.10 | 6,102,800 |
| May 14, 2020 | 803.60 | 805.80 | 787.20 | 788.00 | 788.00 | 6,418,300 |
| May 13, 2020 | 798.00 | 816.90 | 793.30 | 813.70 | 813.70 | 6,827,200 |
| May 12, 2020 | 815.10 | 815.60 | 800.00 | 807.80 | 807.80 | 6,817,200 |
| May 11, 2020 | 808.90 | 825.90 | 805.00 | 820.40 | 820.40 | 6,740,700 |
| May 08, 2020 | 792.80 | 805.50 | 787.30 | 799.60 | 799.60 | 7,237,500 |
| May 07, 2020 | 775.30 | 782.70 | 768.20 | 781.00 | 781.00 | 7,723,000 |
| May 01, 2020 | 806.10 | 812.20 | 781.00 | 788.80 | 788.80 | 10,683,700 |
| Apr. 30, 2020 | 819.00 | 836.80 | 818.00 | 826.80 | 826.80 | 14,390,200 |
| Apr. 28, 2020 | 803.60 | 814.70 | 783.00 | 797.10 | 797.10 | 13,986,800 |
| Apr. 27, 2020 | 745.00 | 775.90 | 744.00 | 773.60 | 773.60 | 8,363,100 |
| Apr. 24, 2020 | 741.10 | 747.10 | 733.50 | 746.00 | 746.00 | 7,662,800 |
| Apr. 23, 2020 | 747.50 | 753.00 | 742.20 | 748.70 | 748.70 | 8,053,100 |
| Apr. 22, 2020 | 750.00 | 752.00 | 733.50 | 739.50 | 739.50 | 11,556,300 |
| Apr. 21, 2020 | 770.10 | 783.20 | 766.90 | 769.20 | 769.20 | 9,027,800 |
| Apr. 20, 2020 | 776.40 | 788.20 | 776.40 | 780.60 | 780.60 | 7,223,200 |
| Apr. 17, 2020 | 785.00 | 795.00 | 776.00 | 791.40 | 791.40 | 10,415,600 |
| Apr. 16, 2020 | 787.80 | 788.10 | 768.00 | 771.00 | 771.00 | 12,453,800 |
| Apr. 15, 2020 | 798.40 | 807.20 | 790.00 | 802.80 | 802.80 | 8,762,400 |
| Apr. 14, 2020 | 790.20 | 809.80 | 786.50 | 803.90 | 803.90 | 8,638,200 |
| Apr. 13, 2020 | 812.60 | 816.60 | 792.30 | 794.10 | 794.10 | 7,410,500 |
| Apr. 10, 2020 | 832.00 | 837.00 | 802.40 | 821.00 | 821.00 | 7,906,800 |
| Apr. 09, 2020 | 844.20 | 847.40 | 817.00 | 832.00 | 832.00 | 7,288,600 |
| Apr. 08, 2020 | 839.00 | 845.50 | 820.60 | 839.10 | 839.10 | 9,909,700 |
| Apr. 07, 2020 | 840.00 | 844.30 | 811.40 | 832.80 | 832.80 | 8,940,700 |
| Apr. 06, 2020 | 784.80 | 821.60 | 778.00 | 811.50 | 811.50 | 9,367,200 |
| Apr. 03, 2020 | 779.70 | 794.30 | 773.00 | 782.40 | 782.40 | 8,626,600 |
| Apr. 02, 2020 | 782.60 | 799.00 | 773.00 | 785.70 | 785.70 | 10,837,900 |
| Apr. 01, 2020 | 810.00 | 832.80 | 795.00 | 806.10 | 806.10 | 10,554,100 |
| Mar. 31, 2020 | 836.00 | 846.20 | 813.10 | 825.00 | 825.00 | 11,176,500 |
| Mar. 30, 2020 | 827.20 | 840.40 | 804.10 | 837.90 | 837.90 | 12,127,300 |
| Mar. 30, 2020 | 15 Dividend | |||||
| Mar. 27, 2020 | 872.20 | 873.00 | 833.80 | 859.00 | 844.00 | 16,002,100 |
| Mar. 26, 2020 | 840.10 | 851.90 | 810.30 | 827.20 | 812.76 | 13,509,900 |
| Mar. 25, 2020 | 818.80 | 863.20 | 802.00 | 842.90 | 828.18 | 19,400,600 |
| Mar. 24, 2020 | 749.70 | 753.20 | 727.10 | 752.60 | 739.46 | 14,050,700 |
| Mar. 23, 2020 | 702.80 | 724.00 | 691.70 | 720.60 | 708.02 | 19,230,400 |
| Mar. 19, 2020 | 721.90 | 741.10 | 700.00 | 700.00 | 687.78 | 25,941,200 |
| Mar. 18, 2020 | 740.80 | 747.00 | 710.10 | 711.20 | 698.78 | 18,360,500 |
| Mar. 17, 2020 | 720.00 | 752.60 | 712.60 | 725.80 | 713.13 | 26,430,300 |
| Mar. 16, 2020 | 773.70 | 785.00 | 729.00 | 732.90 | 720.10 | 20,692,700 |
| Mar. 13, 2020 | 751.20 | 799.30 | 728.10 | 769.70 | 756.26 | 20,197,600 |
| Mar. 12, 2020 | 848.90 | 854.90 | 817.50 | 824.70 | 810.30 | 16,476,500 |
| Mar. 11, 2020 | 890.60 | 903.30 | 871.30 | 874.80 | 859.52 | 16,451,400 |
| Mar. 10, 2020 | 866.90 | 890.30 | 829.00 | 886.00 | 870.53 | 23,649,800 |
| Mar. 09, 2020 | 919.20 | 923.00 | 880.10 | 881.90 | 866.50 | 17,598,900 |
| Mar. 06, 2020 | 994.40 | 998.80 | 963.10 | 967.60 | 950.70 | 12,417,300 |
| Mar. 05, 2020 | 1,030.00 | 1,031.50 | 1,008.50 | 1,011.50 | 993.84 | 10,170,000 |
| Mar. 04, 2020 | 1,004.00 | 1,031.50 | 995.10 | 1,020.50 | 1,002.68 | 10,795,600 |
| Mar. 03, 2020 | 1,053.00 | 1,057.00 | 1,009.50 | 1,011.00 | 993.35 | 11,398,000 |
| Mar. 02, 2020 | 1,001.50 | 1,049.50 | 1,001.00 | 1,036.00 | 1,017.91 | 13,479,400 |
| Feb. 28, 2020 | 1,049.00 | 1,056.00 | 1,021.50 | 1,030.50 | 1,012.51 | 16,245,500 |
| Feb. 27, 2020 | 1,091.00 | 1,098.00 | 1,072.00 | 1,083.00 | 1,064.09 | 15,198,300 |
| Feb. 26, 2020 | 1,118.00 | 1,133.00 | 1,111.00 | 1,127.00 | 1,107.32 | 12,418,600 |
| Feb. 25, 2020 | 1,123.50 | 1,155.50 | 1,122.50 | 1,137.50 | 1,117.64 | 12,610,000 |
| Feb. 21, 2020 | 1,188.00 | 1,200.50 | 1,184.50 | 1,195.00 | 1,174.13 | 6,648,700 |
| Feb. 20, 2020 | 1,207.00 | 1,211.50 | 1,184.00 | 1,189.00 | 1,168.24 | 6,428,400 |
| Feb. 19, 2020 | 1,189.00 | 1,193.00 | 1,175.50 | 1,184.00 | 1,163.32 | 6,969,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.