Canada markets close in 45 minutes

Panasonic Holdings Corporation (6752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,113.50-28.50 (-2.50%)
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
May 19, 20221,105.001,116.001,103.001,113.501,113.507,204,600
May 18, 20221,147.501,156.501,128.501,142.001,142.005,706,000
May 17, 20221,139.001,149.001,134.001,144.501,144.503,904,600
May 16, 20221,145.001,146.501,130.501,131.001,131.005,447,300
May 13, 20221,127.501,137.501,103.501,130.001,130.008,328,800
May 12, 20221,118.001,143.001,098.001,117.501,117.5011,874,900
May 11, 20221,134.001,151.001,125.501,134.001,134.0010,366,400
May 10, 20221,135.501,157.501,131.501,155.501,155.5011,965,000
May 09, 20221,156.501,169.501,152.001,152.001,152.004,919,800
May 06, 20221,144.501,169.001,137.501,167.001,167.008,833,800
May 02, 20221,160.001,161.501,143.001,153.501,153.506,047,800
Apr 28, 20221,138.501,162.501,130.501,160.501,160.506,929,600
Apr 27, 20221,121.501,131.001,112.501,123.501,123.5010,728,700
Apr 26, 20221,134.001,144.001,125.501,141.501,141.505,498,600
Apr 25, 20221,121.501,134.501,120.501,128.501,128.506,710,800
Apr 22, 20221,157.501,162.001,140.001,155.001,155.004,520,200
Apr 21, 20221,149.001,166.501,147.501,164.501,164.505,979,700
Apr 20, 20221,136.001,147.501,130.501,140.501,140.506,625,200
Apr 19, 20221,128.501,130.001,117.501,124.001,124.004,837,000
Apr 18, 20221,117.001,123.001,105.501,120.501,120.502,875,800
Apr 15, 20221,123.501,131.501,116.501,129.501,129.503,246,400
Apr 14, 20221,126.001,132.501,125.001,128.001,128.006,089,600
Apr 13, 20221,126.501,129.501,123.001,129.501,129.505,676,000
Apr 12, 20221,128.001,134.501,116.001,119.001,119.005,192,900
Apr 11, 20221,131.501,141.001,126.001,129.501,129.505,431,200
Apr 08, 20221,143.501,156.501,119.501,130.001,130.007,483,400
Apr 07, 20221,143.001,145.501,128.001,135.001,135.007,062,200
Apr 06, 20221,176.001,184.501,162.001,171.001,171.007,240,300
Apr 05, 20221,200.001,217.001,194.501,196.001,196.005,698,300
Apr 04, 20221,184.501,202.501,180.501,183.501,183.504,867,900
Apr 01, 20221,164.501,183.001,161.001,179.501,179.506,692,700
Mar 31, 20221,181.501,200.001,147.501,188.501,188.507,078,300
Mar 30, 20221,223.501,227.001,201.001,209.501,209.505,220,000
Mar 30, 202215 Dividend
Mar 29, 20221,218.001,224.501,207.501,221.001,206.007,330,600
Mar 28, 20221,200.001,207.001,185.501,198.001,183.283,688,400
Mar 25, 20221,218.501,223.001,205.001,209.001,194.153,423,600
Mar 24, 20221,183.001,204.001,176.001,204.001,189.216,092,400
Mar 23, 20221,198.501,219.501,198.001,215.501,200.576,156,800
Mar 22, 20221,182.001,191.001,177.001,186.001,171.436,151,500
Mar 18, 20221,165.001,179.001,160.501,174.001,159.587,799,500
Mar 17, 20221,153.001,172.001,150.001,167.501,153.166,780,600
Mar 16, 20221,137.001,149.001,133.501,138.001,124.026,173,700
Mar 15, 20221,105.501,123.501,102.501,111.501,097.855,341,700
Mar 14, 20221,104.001,118.501,103.001,104.001,090.444,672,600
Mar 11, 20221,096.001,097.001,077.001,094.001,080.568,857,800
Mar 10, 20221,070.001,101.001,067.501,095.001,081.5510,599,000
Mar 09, 20221,028.001,042.001,018.501,024.501,011.918,988,300
Mar 08, 20221,041.001,073.501,040.501,054.501,041.557,316,800
Mar 07, 20221,090.001,091.001,038.501,055.501,042.539,671,500
Mar 04, 20221,139.501,139.501,109.001,113.001,099.338,217,200
Mar 03, 20221,160.501,163.501,146.501,148.501,134.394,599,900
Mar 02, 20221,169.001,173.501,141.001,142.001,127.978,521,900
Mar 01, 20221,206.501,211.001,189.001,189.001,174.395,476,800
Feb 28, 20221,189.001,203.501,180.001,190.001,175.387,438,500
Feb 25, 20221,171.001,183.501,163.001,177.001,162.545,022,100
Feb 24, 20221,183.501,193.501,151.001,162.001,147.728,331,600
Feb 22, 20221,186.501,200.001,179.501,187.001,172.424,648,300
Feb 21, 20221,214.501,220.001,196.001,209.001,194.153,982,200
Feb 18, 20221,212.001,239.001,211.501,233.001,217.855,797,800
Feb 17, 20221,211.001,234.001,209.001,227.501,212.427,658,400
Feb 16, 20221,233.001,233.001,205.001,207.001,192.175,647,500
Feb 15, 20221,224.001,227.501,205.001,211.501,196.625,651,900
Feb 14, 20221,217.501,225.501,207.001,222.501,207.484,581,900
Feb 10, 20221,218.001,234.001,217.001,233.001,217.855,139,700
Feb 09, 20221,212.001,236.501,209.501,224.501,209.466,588,000
Feb 08, 20221,206.501,216.001,200.501,207.001,192.174,828,000
Feb 07, 20221,190.501,206.001,184.001,201.501,186.745,935,000
Feb 04, 20221,185.001,216.001,170.001,211.001,196.1210,964,100
Feb 03, 20221,255.001,255.001,175.001,187.501,172.9123,320,800
Feb 02, 20221,268.001,286.501,262.501,275.001,259.346,835,600
Feb 01, 20221,255.001,279.501,250.501,256.501,241.065,341,800
Jan 31, 20221,236.501,258.001,226.501,252.501,237.115,467,300
Jan 28, 20221,234.001,256.001,229.001,246.501,231.197,053,600
Jan 27, 20221,275.001,280.001,207.001,212.001,197.118,273,800
Jan 26, 20221,266.501,282.001,263.501,265.501,249.954,698,400
Jan 25, 20221,314.501,315.001,266.001,269.001,253.419,083,000
Jan 24, 20221,294.001,308.001,288.001,307.001,290.944,058,800
Jan 21, 20221,285.001,306.501,277.001,302.001,286.004,692,700
Jan 20, 20221,269.501,297.001,267.001,293.501,277.616,298,400
Jan 19, 20221,304.501,309.501,288.001,293.001,277.125,537,600
Jan 18, 20221,328.501,340.501,309.501,318.501,302.304,357,100
Jan 17, 20221,319.001,328.501,311.001,328.001,311.692,612,600
Jan 14, 20221,301.501,312.001,294.501,310.501,294.405,258,000
Jan 13, 20221,323.001,326.001,312.001,316.001,299.834,345,100
Jan 12, 20221,310.001,330.001,309.001,328.001,311.695,720,500
Jan 11, 20221,300.501,304.001,281.501,299.501,283.545,382,500
Jan 07, 20221,300.001,327.001,298.001,315.501,299.345,116,300
Jan 06, 20221,335.001,347.501,308.501,310.001,293.916,517,500
Jan 05, 20221,349.001,349.001,321.501,337.501,321.077,686,000
Jan 04, 20221,290.001,324.501,287.001,320.001,303.788,103,900
Dec 30, 20211,258.001,271.501,246.001,265.001,249.464,651,900
Dec 29, 20211,263.501,272.501,260.501,266.001,250.454,534,000
Dec 28, 20211,249.001,263.001,241.501,262.001,246.504,583,500
Dec 27, 20211,242.501,248.001,230.001,232.501,217.363,372,600
Dec 24, 20211,252.001,259.501,245.001,247.001,231.682,605,400
Dec 23, 20211,238.001,249.001,237.501,249.001,233.663,301,800
Dec 22, 20211,236.001,240.001,225.501,233.501,218.353,744,300
Dec 21, 20211,232.001,238.501,224.001,231.001,215.885,157,200
Dec 20, 20211,210.501,234.001,210.001,222.001,206.996,546,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...