Canada markets closed

Panasonic Holdings Corporation (6752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,682.00-54.00 (-3.11%)
At close: 03:15PM JST
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20231,708.501,722.501,675.001,682.001,682.0010,257,600
Sept 28, 20231,730.001,754.501,722.501,736.001,736.008,200,500
Sept 28, 202317.5 Dividend
Sept 27, 20231,728.501,748.501,714.501,746.001,728.508,457,200
Sept 26, 20231,770.001,773.501,745.001,753.001,735.436,659,600
Sept 25, 20231,758.501,781.501,749.501,778.001,760.187,173,100
Sept 22, 20231,713.501,741.501,693.001,731.501,714.158,485,800
Sept 21, 20231,747.501,767.501,722.501,732.001,714.647,820,400
Sept 20, 20231,782.001,808.001,766.001,774.001,756.2211,094,700
Sept 19, 20231,778.001,784.501,762.501,784.001,766.1210,720,500
Sept 15, 20231,732.501,788.001,729.001,782.001,764.1419,081,700
Sept 14, 20231,677.001,713.001,674.001,707.501,690.397,878,100
Sept 13, 20231,689.001,689.001,656.501,663.001,646.339,339,100
Sept 12, 20231,684.501,700.501,667.501,677.001,660.196,022,200
Sept 11, 20231,698.501,702.001,659.001,661.501,644.855,790,100
Sept 08, 20231,703.501,717.501,678.001,681.501,664.658,623,500
Sept 07, 20231,735.001,750.001,721.501,723.001,705.737,269,500
Sept 06, 20231,730.501,735.001,714.001,734.001,716.627,728,500
Sept 05, 20231,734.001,737.501,711.001,728.501,711.187,068,900
Sept 04, 20231,719.501,738.501,695.001,738.001,720.588,341,700
Sept 01, 20231,690.501,740.501,688.501,723.001,705.7310,458,400
Aug 31, 20231,669.001,679.501,656.001,679.501,662.6711,208,500
Aug 30, 20231,670.001,672.001,656.501,659.501,642.875,566,900
Aug 29, 20231,678.001,680.001,656.001,659.001,642.374,637,200
Aug 28, 20231,660.001,677.501,658.501,672.501,655.744,607,500
Aug 25, 20231,659.001,662.501,647.501,653.001,636.435,716,700
Aug 24, 20231,692.001,709.501,682.501,685.001,668.1111,715,000
Aug 23, 20231,590.501,669.501,587.501,664.501,647.8212,116,800
Aug 22, 20231,593.001,594.001,575.501,589.001,573.073,902,900
Aug 21, 20231,586.001,589.501,566.001,577.001,561.194,692,100
Aug 18, 20231,560.001,586.501,555.001,586.501,570.606,667,400
Aug 17, 20231,613.501,613.501,559.501,596.501,580.506,080,500
Aug 16, 20231,611.001,619.001,597.001,601.501,585.454,764,200
Aug 15, 20231,611.001,622.001,603.501,609.001,592.876,058,600
Aug 14, 20231,654.001,662.501,593.501,597.501,581.499,106,500
Aug 10, 20231,629.001,655.501,623.501,650.501,633.966,615,700
Aug 09, 20231,618.501,635.001,616.001,622.001,605.747,774,000
Aug 08, 20231,665.001,670.501,641.001,644.001,627.527,676,400
Aug 07, 20231,658.001,677.501,652.001,670.501,653.764,721,600
Aug 04, 20231,683.501,687.001,655.501,664.501,647.827,379,300
Aug 03, 20231,672.501,699.001,666.001,688.001,671.088,411,600
Aug 02, 20231,726.501,737.501,692.001,699.001,681.9711,865,200
Aug 01, 20231,728.001,742.501,684.501,738.501,721.0819,980,200
Jul 31, 20231,737.001,766.001,723.501,760.001,742.3613,305,500
Jul 28, 20231,711.001,718.001,672.001,697.001,679.9911,972,400
Jul 27, 20231,737.501,744.501,730.001,736.001,718.606,360,800
Jul 26, 20231,744.001,747.501,733.501,739.001,721.575,941,900
Jul 25, 20231,755.001,756.501,742.001,756.501,738.895,614,600
Jul 24, 20231,748.001,763.501,737.001,754.501,736.917,766,200
Jul 21, 20231,702.001,739.501,694.001,738.001,720.5811,307,000
Jul 20, 20231,704.001,711.001,685.501,687.501,670.594,644,100
Jul 19, 20231,700.001,708.501,689.001,706.501,689.406,630,000
Jul 18, 20231,657.001,689.501,655.501,681.501,664.657,838,200
Jul 14, 20231,672.501,677.001,629.001,654.501,637.928,707,000
Jul 13, 20231,656.501,684.001,645.501,674.501,657.726,917,300
Jul 12, 20231,671.001,676.501,643.001,656.501,639.906,099,400
Jul 11, 20231,690.001,691.001,660.501,663.501,646.836,120,700
Jul 10, 20231,691.501,702.501,675.501,688.501,671.5810,652,000
Jul 07, 20231,723.501,738.001,709.001,719.001,701.7710,558,700
Jul 06, 20231,776.501,796.001,759.501,768.501,750.778,012,300
Jul 05, 20231,755.001,778.501,749.001,778.001,760.187,821,800
Jul 04, 20231,786.001,794.501,770.501,782.001,764.146,547,000
Jul 03, 20231,753.501,794.501,752.501,794.501,776.519,063,700
Jun 30, 20231,735.001,759.001,731.001,753.501,735.929,242,300
Jun 29, 20231,743.001,768.001,732.001,735.501,718.1110,346,000
Jun 28, 20231,697.501,722.501,696.001,720.001,702.769,868,200
Jun 27, 20231,685.001,714.501,683.501,689.501,672.5710,018,100
Jun 26, 20231,685.001,706.001,673.501,689.001,672.077,717,800
Jun 23, 20231,710.001,721.501,657.501,674.501,657.7212,018,500
Jun 22, 20231,693.501,724.501,680.001,706.001,688.9015,942,200
Jun 21, 20231,641.001,674.001,638.001,668.501,651.788,223,000
Jun 20, 20231,655.501,657.001,631.001,651.501,634.957,884,000
Jun 19, 20231,678.501,679.501,651.501,665.001,648.318,065,900
Jun 16, 20231,660.001,669.501,639.001,659.501,642.8715,567,700
Jun 15, 20231,673.001,688.501,670.501,678.501,661.6810,982,800
Jun 14, 20231,687.001,711.001,684.501,694.001,677.0216,584,200
Jun 13, 20231,644.001,680.001,640.001,673.501,656.7313,266,600
Jun 12, 20231,624.001,661.001,622.501,647.501,630.998,866,900
Jun 09, 20231,603.501,633.001,598.001,624.001,607.7213,858,400
Jun 08, 20231,611.501,634.501,598.501,610.501,594.368,910,300
Jun 07, 20231,635.001,650.001,601.001,607.001,590.8915,165,900
Jun 06, 20231,591.501,635.001,567.001,633.001,616.6315,699,200
Jun 05, 20231,555.001,604.001,555.001,604.001,587.9221,391,000
Jun 02, 20231,480.001,525.001,471.001,525.001,509.7117,803,300
Jun 01, 20231,453.001,477.501,447.501,463.501,448.837,752,600
May 31, 20231,448.501,473.501,446.501,460.501,445.8619,694,100
May 30, 20231,449.001,479.501,446.001,473.001,458.248,836,800
May 29, 20231,451.001,457.501,438.501,452.501,437.946,673,700
May 26, 20231,437.001,454.501,432.001,441.001,426.566,147,200
May 25, 20231,440.001,459.501,436.501,445.001,430.529,067,700
May 24, 20231,446.501,449.501,435.001,446.501,432.006,570,200
May 23, 20231,476.501,479.001,442.501,454.501,439.9211,038,600
May 22, 20231,476.001,482.501,456.001,474.501,459.7210,780,300
May 19, 20231,477.001,508.001,443.501,464.001,449.3316,276,700
May 18, 20231,420.001,435.501,412.501,424.501,410.2210,317,900
May 17, 20231,410.001,427.001,399.001,401.001,386.9611,433,600
May 16, 20231,384.501,412.001,383.001,404.501,390.4212,098,400
May 15, 20231,374.001,386.501,367.001,382.501,368.647,643,500
May 12, 20231,376.001,383.001,353.001,371.001,357.2611,147,700
May 11, 20231,360.001,379.001,311.001,374.501,360.7223,665,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...