Panasonic Corporation (6752.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 1,252.00 | 1,254.00 | 1,231.00 | 1,239.00 | 1,239.00 | 7,004,900 |
| Dec. 01, 2021 | 1,236.00 | 1,252.00 | 1,233.00 | 1,244.00 | 1,244.00 | 7,528,000 |
| Nov. 30, 2021 | 1,280.00 | 1,285.50 | 1,233.00 | 1,242.50 | 1,242.50 | 15,389,900 |
| Nov. 29, 2021 | 1,278.00 | 1,295.50 | 1,268.00 | 1,273.00 | 1,273.00 | 8,041,200 |
| Nov. 26, 2021 | 1,339.50 | 1,342.00 | 1,309.00 | 1,316.00 | 1,316.00 | 6,470,700 |
| Nov. 25, 2021 | 1,366.50 | 1,374.00 | 1,353.50 | 1,354.00 | 1,354.00 | 3,630,100 |
| Nov. 24, 2021 | 1,393.50 | 1,402.00 | 1,361.00 | 1,364.00 | 1,364.00 | 5,109,300 |
| Nov. 22, 2021 | 1,380.00 | 1,383.00 | 1,360.50 | 1,380.50 | 1,380.50 | 3,078,800 |
| Nov. 19, 2021 | 1,382.50 | 1,384.50 | 1,362.00 | 1,383.50 | 1,383.50 | 5,290,900 |
| Nov. 18, 2021 | 1,391.00 | 1,398.00 | 1,378.50 | 1,389.50 | 1,389.50 | 4,101,900 |
| Nov. 17, 2021 | 1,396.00 | 1,407.00 | 1,378.50 | 1,388.50 | 1,388.50 | 4,788,300 |
| Nov. 16, 2021 | 1,382.00 | 1,408.00 | 1,368.00 | 1,400.00 | 1,400.00 | 7,787,300 |
| Nov. 15, 2021 | 1,425.00 | 1,429.50 | 1,412.00 | 1,418.50 | 1,418.50 | 5,213,300 |
| Nov. 12, 2021 | 1,391.50 | 1,417.00 | 1,389.00 | 1,416.00 | 1,416.00 | 6,181,700 |
| Nov. 11, 2021 | 1,370.00 | 1,393.00 | 1,363.50 | 1,384.00 | 1,384.00 | 4,653,700 |
| Nov. 10, 2021 | 1,360.00 | 1,381.50 | 1,357.50 | 1,380.00 | 1,380.00 | 5,485,800 |
| Nov. 09, 2021 | 1,384.50 | 1,384.50 | 1,353.00 | 1,353.00 | 1,353.00 | 4,557,900 |
| Nov. 08, 2021 | 1,378.00 | 1,386.50 | 1,366.50 | 1,368.50 | 1,368.50 | 4,381,600 |
| Nov. 05, 2021 | 1,404.00 | 1,405.50 | 1,374.50 | 1,377.50 | 1,377.50 | 6,507,200 |
| Nov. 04, 2021 | 1,398.00 | 1,409.50 | 1,380.50 | 1,402.00 | 1,402.00 | 9,741,500 |
| Nov. 02, 2021 | 1,379.50 | 1,390.50 | 1,358.00 | 1,368.00 | 1,368.00 | 8,056,700 |
| Nov. 01, 2021 | 1,420.00 | 1,420.00 | 1,362.00 | 1,382.00 | 1,382.00 | 12,351,400 |
| Oct. 29, 2021 | 1,454.50 | 1,460.00 | 1,373.50 | 1,392.50 | 1,392.50 | 23,980,500 |
| Oct. 28, 2021 | 1,496.00 | 1,501.00 | 1,476.00 | 1,484.50 | 1,484.50 | 8,264,400 |
| Oct. 27, 2021 | 1,528.50 | 1,531.00 | 1,480.50 | 1,500.00 | 1,500.00 | 11,388,800 |
| Oct. 26, 2021 | 1,490.00 | 1,541.00 | 1,489.50 | 1,527.00 | 1,527.00 | 21,088,000 |
| Oct. 25, 2021 | 1,393.00 | 1,453.00 | 1,392.00 | 1,445.50 | 1,445.50 | 11,233,600 |
| Oct. 22, 2021 | 1,368.00 | 1,379.50 | 1,357.00 | 1,378.50 | 1,378.50 | 4,028,200 |
| Oct. 21, 2021 | 1,388.00 | 1,397.50 | 1,367.50 | 1,368.00 | 1,368.00 | 4,041,700 |
| Oct. 20, 2021 | 1,408.50 | 1,422.00 | 1,392.50 | 1,396.00 | 1,396.00 | 3,369,000 |
| Oct. 19, 2021 | 1,400.00 | 1,403.50 | 1,391.00 | 1,396.00 | 1,396.00 | 2,516,300 |
| Oct. 18, 2021 | 1,401.00 | 1,406.00 | 1,391.00 | 1,400.00 | 1,400.00 | 3,224,700 |
| Oct. 15, 2021 | 1,395.00 | 1,407.00 | 1,382.50 | 1,404.50 | 1,404.50 | 4,574,600 |
| Oct. 14, 2021 | 1,359.00 | 1,381.00 | 1,355.00 | 1,376.50 | 1,376.50 | 3,310,700 |
| Oct. 13, 2021 | 1,351.50 | 1,371.00 | 1,351.00 | 1,360.50 | 1,360.50 | 6,222,400 |
| Oct. 12, 2021 | 1,364.50 | 1,381.00 | 1,354.00 | 1,380.00 | 1,380.00 | 8,136,500 |
| Oct. 11, 2021 | 1,315.00 | 1,367.50 | 1,312.50 | 1,360.00 | 1,360.00 | 9,159,400 |
| Oct. 08, 2021 | 1,278.50 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | 4,951,500 |
| Oct. 07, 2021 | 1,258.50 | 1,267.50 | 1,248.00 | 1,256.50 | 1,256.50 | 4,047,100 |
| Oct. 06, 2021 | 1,285.00 | 1,298.50 | 1,247.50 | 1,258.50 | 1,258.50 | 6,301,700 |
| Oct. 05, 2021 | 1,270.50 | 1,286.50 | 1,260.50 | 1,275.50 | 1,275.50 | 7,525,100 |
| Oct. 04, 2021 | 1,361.00 | 1,364.00 | 1,281.50 | 1,286.50 | 1,286.50 | 8,158,800 |
| Oct. 01, 2021 | 1,376.50 | 1,380.00 | 1,341.50 | 1,346.00 | 1,346.00 | 5,734,800 |
| Sep. 30, 2021 | 1,411.00 | 1,413.50 | 1,382.00 | 1,390.00 | 1,390.00 | 6,268,800 |
| Sep. 29, 2021 | 1,406.50 | 1,409.00 | 1,388.50 | 1,406.00 | 1,406.00 | 5,730,500 |
| Sep. 29, 2021 | 15 Dividend | |||||
| Sep. 28, 2021 | 1,427.00 | 1,445.00 | 1,416.00 | 1,443.00 | 1,428.00 | 5,725,500 |
| Sep. 27, 2021 | 1,431.50 | 1,439.00 | 1,420.00 | 1,426.00 | 1,411.18 | 4,279,400 |
| Sep. 24, 2021 | 1,405.00 | 1,423.50 | 1,401.00 | 1,418.50 | 1,403.75 | 5,646,900 |
| Sep. 22, 2021 | 1,389.00 | 1,400.00 | 1,379.50 | 1,387.50 | 1,373.08 | 3,973,700 |
| Sep. 21, 2021 | 1,361.50 | 1,392.50 | 1,358.50 | 1,384.50 | 1,370.11 | 5,806,300 |
| Sep. 17, 2021 | 1,433.00 | 1,433.00 | 1,410.50 | 1,413.00 | 1,398.31 | 7,742,500 |
| Sep. 16, 2021 | 1,441.00 | 1,441.00 | 1,422.00 | 1,431.00 | 1,416.12 | 4,378,800 |
| Sep. 15, 2021 | 1,448.00 | 1,450.00 | 1,437.00 | 1,442.00 | 1,427.01 | 4,666,900 |
| Sep. 14, 2021 | 1,450.00 | 1,467.50 | 1,441.50 | 1,463.50 | 1,448.29 | 8,456,700 |
| Sep. 13, 2021 | 1,420.50 | 1,446.00 | 1,419.00 | 1,446.00 | 1,430.97 | 4,073,600 |
| Sep. 10, 2021 | 1,437.00 | 1,442.50 | 1,423.00 | 1,436.50 | 1,421.57 | 8,864,100 |
| Sep. 09, 2021 | 1,428.00 | 1,434.50 | 1,404.50 | 1,407.00 | 1,392.37 | 6,785,700 |
| Sep. 08, 2021 | 1,410.00 | 1,432.00 | 1,401.00 | 1,429.50 | 1,414.64 | 8,174,500 |
| Sep. 07, 2021 | 1,399.00 | 1,431.00 | 1,398.00 | 1,412.00 | 1,397.32 | 9,738,800 |
| Sep. 06, 2021 | 1,358.00 | 1,375.00 | 1,353.50 | 1,374.50 | 1,360.21 | 5,737,300 |
| Sep. 03, 2021 | 1,317.00 | 1,347.00 | 1,317.00 | 1,344.00 | 1,330.03 | 5,564,700 |
| Sep. 02, 2021 | 1,335.00 | 1,337.50 | 1,303.50 | 1,316.00 | 1,302.32 | 4,584,000 |
| Sep. 01, 2021 | 1,319.50 | 1,334.50 | 1,317.50 | 1,330.00 | 1,316.17 | 5,774,600 |
| Aug. 31, 2021 | 1,309.00 | 1,315.00 | 1,284.00 | 1,312.00 | 1,298.36 | 7,966,100 |
| Aug. 30, 2021 | 1,300.00 | 1,308.00 | 1,285.00 | 1,295.00 | 1,281.54 | 5,547,700 |
| Aug. 27, 2021 | 1,283.50 | 1,283.50 | 1,260.00 | 1,273.50 | 1,260.26 | 5,055,300 |
| Aug. 26, 2021 | 1,269.50 | 1,272.50 | 1,253.50 | 1,257.50 | 1,244.43 | 4,216,800 |
| Aug. 25, 2021 | 1,285.00 | 1,289.00 | 1,265.00 | 1,271.00 | 1,257.79 | 4,194,200 |
| Aug. 24, 2021 | 1,270.00 | 1,274.00 | 1,250.00 | 1,254.00 | 1,240.96 | 3,535,900 |
| Aug. 23, 2021 | 1,244.00 | 1,260.00 | 1,237.50 | 1,250.00 | 1,237.01 | 4,030,100 |
| Aug. 20, 2021 | 1,242.00 | 1,252.00 | 1,220.50 | 1,224.00 | 1,211.28 | 6,527,800 |
| Aug. 19, 2021 | 1,295.00 | 1,298.00 | 1,250.50 | 1,251.00 | 1,238.00 | 8,083,500 |
| Aug. 18, 2021 | 1,315.00 | 1,327.00 | 1,307.50 | 1,313.00 | 1,299.35 | 3,639,500 |
| Aug. 17, 2021 | 1,328.00 | 1,334.00 | 1,315.00 | 1,318.50 | 1,304.79 | 3,374,600 |
| Aug. 16, 2021 | 1,340.50 | 1,346.50 | 1,316.50 | 1,325.50 | 1,311.72 | 4,469,800 |
| Aug. 13, 2021 | 1,367.50 | 1,375.50 | 1,356.00 | 1,358.50 | 1,344.38 | 3,400,800 |
| Aug. 12, 2021 | 1,373.00 | 1,382.00 | 1,365.00 | 1,365.50 | 1,351.31 | 3,363,600 |
| Aug. 11, 2021 | 1,373.50 | 1,374.50 | 1,360.00 | 1,368.50 | 1,354.27 | 4,475,700 |
| Aug. 10, 2021 | 1,374.50 | 1,378.00 | 1,352.00 | 1,353.50 | 1,339.43 | 5,626,600 |
| Aug. 06, 2021 | 1,349.00 | 1,362.50 | 1,349.00 | 1,360.00 | 1,345.86 | 3,843,000 |
| Aug. 05, 2021 | 1,344.00 | 1,362.50 | 1,338.00 | 1,359.50 | 1,345.37 | 6,792,500 |
| Aug. 04, 2021 | 1,327.00 | 1,339.50 | 1,324.00 | 1,330.50 | 1,316.67 | 4,777,900 |
| Aug. 03, 2021 | 1,330.00 | 1,345.00 | 1,324.50 | 1,336.00 | 1,322.11 | 3,606,700 |
| Aug. 02, 2021 | 1,332.50 | 1,351.00 | 1,326.00 | 1,338.00 | 1,324.09 | 6,080,700 |
| Jul. 30, 2021 | 1,370.00 | 1,392.50 | 1,298.50 | 1,305.50 | 1,291.93 | 13,533,400 |
| Jul. 29, 2021 | 1,336.50 | 1,350.00 | 1,326.50 | 1,350.00 | 1,335.97 | 7,972,000 |
| Jul. 28, 2021 | 1,314.50 | 1,331.50 | 1,312.00 | 1,326.00 | 1,312.22 | 4,358,800 |
| Jul. 27, 2021 | 1,320.50 | 1,329.00 | 1,316.00 | 1,325.00 | 1,311.23 | 3,979,300 |
| Jul. 26, 2021 | 1,349.50 | 1,350.00 | 1,315.00 | 1,320.50 | 1,306.77 | 5,888,800 |
| Jul. 21, 2021 | 1,316.00 | 1,326.50 | 1,307.50 | 1,313.00 | 1,299.35 | 6,973,500 |
| Jul. 20, 2021 | 1,277.50 | 1,284.50 | 1,267.50 | 1,279.50 | 1,266.20 | 4,451,000 |
| Jul. 19, 2021 | 1,306.00 | 1,310.00 | 1,292.00 | 1,296.00 | 1,282.53 | 4,194,200 |
| Jul. 16, 2021 | 1,316.00 | 1,331.50 | 1,310.00 | 1,324.50 | 1,310.73 | 4,144,300 |
| Jul. 15, 2021 | 1,335.00 | 1,335.00 | 1,311.00 | 1,315.50 | 1,301.83 | 4,076,400 |
| Jul. 14, 2021 | 1,323.00 | 1,327.50 | 1,311.00 | 1,318.00 | 1,304.30 | 4,792,500 |
| Jul. 13, 2021 | 1,336.00 | 1,347.00 | 1,327.00 | 1,330.00 | 1,316.17 | 4,768,600 |
| Jul. 12, 2021 | 1,330.00 | 1,340.00 | 1,322.00 | 1,327.50 | 1,313.70 | 5,653,400 |
| Jul. 09, 2021 | 1,287.50 | 1,300.00 | 1,271.00 | 1,296.00 | 1,282.53 | 7,002,400 |
| Jul. 08, 2021 | 1,302.00 | 1,311.00 | 1,296.00 | 1,304.00 | 1,290.44 | 4,471,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
