6752.T - Panasonic Corporation

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020961.10973.90956.30963.00963.0014,219,000
May 28, 2020978.60988.50966.70979.20979.2012,521,000
May 27, 2020948.00959.70928.60951.30951.3010,396,500
May 26, 2020914.90935.60914.00929.60929.609,513,900
May 25, 2020894.10903.50889.20898.20898.205,962,400
May 22, 2020882.80893.60873.60879.10879.105,932,800
May 21, 2020899.00903.00882.50882.60882.607,340,300
May 20, 2020860.00885.30855.50881.60881.6010,079,000
May 19, 2020850.00874.50841.10866.10866.1017,434,900
May 18, 2020809.80813.20803.70809.50809.508,188,000
May 15, 2020799.00801.50780.00793.10793.106,102,800
May 14, 2020803.60805.80787.20788.00788.006,418,300
May 13, 2020798.00816.90793.30813.70813.706,827,200
May 12, 2020815.10815.60800.00807.80807.806,817,200
May 11, 2020808.90825.90805.00820.40820.406,740,700
May 08, 2020792.80805.50787.30799.60799.607,237,500
May 07, 2020775.30782.70768.20781.00781.007,723,000
May 01, 2020806.10812.20781.00788.80788.8010,683,700
Apr. 30, 2020819.00836.80818.00826.80826.8014,390,200
Apr. 28, 2020803.60814.70783.00797.10797.1013,986,800
Apr. 27, 2020745.00775.90744.00773.60773.608,363,100
Apr. 24, 2020741.10747.10733.50746.00746.007,662,800
Apr. 23, 2020747.50753.00742.20748.70748.708,053,100
Apr. 22, 2020750.00752.00733.50739.50739.5011,556,300
Apr. 21, 2020770.10783.20766.90769.20769.209,027,800
Apr. 20, 2020776.40788.20776.40780.60780.607,223,200
Apr. 17, 2020785.00795.00776.00791.40791.4010,415,600
Apr. 16, 2020787.80788.10768.00771.00771.0012,453,800
Apr. 15, 2020798.40807.20790.00802.80802.808,762,400
Apr. 14, 2020790.20809.80786.50803.90803.908,638,200
Apr. 13, 2020812.60816.60792.30794.10794.107,410,500
Apr. 10, 2020832.00837.00802.40821.00821.007,906,800
Apr. 09, 2020844.20847.40817.00832.00832.007,288,600
Apr. 08, 2020839.00845.50820.60839.10839.109,909,700
Apr. 07, 2020840.00844.30811.40832.80832.808,940,700
Apr. 06, 2020784.80821.60778.00811.50811.509,367,200
Apr. 03, 2020779.70794.30773.00782.40782.408,626,600
Apr. 02, 2020782.60799.00773.00785.70785.7010,837,900
Apr. 01, 2020810.00832.80795.00806.10806.1010,554,100
Mar. 31, 2020836.00846.20813.10825.00825.0011,176,500
Mar. 30, 2020827.20840.40804.10837.90837.9012,127,300
Mar. 30, 202015 Dividend
Mar. 27, 2020872.20873.00833.80859.00844.0016,002,100
Mar. 26, 2020840.10851.90810.30827.20812.7613,509,900
Mar. 25, 2020818.80863.20802.00842.90828.1819,400,600
Mar. 24, 2020749.70753.20727.10752.60739.4614,050,700
Mar. 23, 2020702.80724.00691.70720.60708.0219,230,400
Mar. 19, 2020721.90741.10700.00700.00687.7825,941,200
Mar. 18, 2020740.80747.00710.10711.20698.7818,360,500
Mar. 17, 2020720.00752.60712.60725.80713.1326,430,300
Mar. 16, 2020773.70785.00729.00732.90720.1020,692,700
Mar. 13, 2020751.20799.30728.10769.70756.2620,197,600
Mar. 12, 2020848.90854.90817.50824.70810.3016,476,500
Mar. 11, 2020890.60903.30871.30874.80859.5216,451,400
Mar. 10, 2020866.90890.30829.00886.00870.5323,649,800
Mar. 09, 2020919.20923.00880.10881.90866.5017,598,900
Mar. 06, 2020994.40998.80963.10967.60950.7012,417,300
Mar. 05, 20201,030.001,031.501,008.501,011.50993.8410,170,000
Mar. 04, 20201,004.001,031.50995.101,020.501,002.6810,795,600
Mar. 03, 20201,053.001,057.001,009.501,011.00993.3511,398,000
Mar. 02, 20201,001.501,049.501,001.001,036.001,017.9113,479,400
Feb. 28, 20201,049.001,056.001,021.501,030.501,012.5116,245,500
Feb. 27, 20201,091.001,098.001,072.001,083.001,064.0915,198,300
Feb. 26, 20201,118.001,133.001,111.001,127.001,107.3212,418,600
Feb. 25, 20201,123.501,155.501,122.501,137.501,117.6412,610,000
Feb. 21, 20201,188.001,200.501,184.501,195.001,174.136,648,700
Feb. 20, 20201,207.001,211.501,184.001,189.001,168.246,428,400
Feb. 19, 20201,189.001,193.001,175.501,184.001,163.326,969,800
Feb. 18, 20201,184.001,192.001,174.501,182.501,161.857,152,500
Feb. 17, 20201,204.501,204.501,187.001,195.501,174.625,755,000
Feb. 14, 20201,221.001,222.501,204.001,207.501,186.4110,103,400
Feb. 13, 20201,230.501,231.501,221.501,226.001,204.596,328,600
Feb. 12, 20201,248.501,249.501,217.501,233.001,211.478,082,000
Feb. 10, 20201,220.001,236.501,214.501,233.501,211.966,458,800
Feb. 07, 20201,236.501,246.001,219.001,236.001,214.4210,920,200
Feb. 06, 20201,232.001,264.001,222.501,251.501,229.6520,256,100
Feb. 05, 20201,221.501,237.501,193.001,235.001,213.4326,357,800
Feb. 04, 20201,163.001,189.001,139.501,183.501,162.8327,465,700
Feb. 03, 20201,072.001,084.501,066.001,075.501,056.7211,498,800
Jan. 31, 20201,095.501,107.001,092.501,102.001,082.768,438,300
Jan. 30, 20201,107.001,113.501,076.501,092.001,072.938,450,900
Jan. 29, 20201,116.001,116.501,105.001,111.501,092.095,662,900
Jan. 28, 20201,105.001,113.001,100.001,106.501,087.187,670,100
Jan. 27, 20201,095.501,110.501,089.001,110.501,091.118,053,900
Jan. 24, 20201,123.501,130.501,118.001,124.501,104.867,570,300
Jan. 23, 20201,117.001,120.501,109.501,116.001,096.515,491,400
Jan. 22, 20201,099.001,122.501,096.501,119.501,099.956,961,100
Jan. 21, 20201,110.001,116.501,103.001,105.001,085.706,400,100
Jan. 20, 20201,126.001,138.001,110.501,113.501,094.0610,330,800
Jan. 17, 20201,120.001,131.001,112.001,126.001,106.3412,740,500
Jan. 16, 20201,100.001,113.001,088.501,106.501,087.1812,670,900
Jan. 15, 20201,063.001,091.001,060.001,088.501,069.4913,057,600
Jan. 14, 20201,055.001,059.001,046.501,058.501,040.027,059,400
Jan. 10, 20201,046.501,046.501,034.501,041.001,022.825,382,700
Jan. 09, 20201,043.501,049.001,039.001,046.001,027.735,588,500
Jan. 08, 20201,029.001,035.501,016.501,031.501,013.497,071,900
Jan. 07, 20201,029.501,050.001,028.001,046.001,027.737,992,900
Jan. 06, 20201,014.001,019.001,008.001,017.50999.737,392,800
Dec. 30, 20191,029.001,032.001,012.001,029.501,011.525,054,700
Dec. 27, 20191,021.001,034.501,020.001,030.501,012.514,756,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...