Canada markets close in 34 minutes

Panasonic Holdings Corporation (6752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,036.00-7.00 (-0.67%)
At close: 03:15PM JST
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20221,026.001,043.501,025.501,036.001,036.007,439,000
Sept 27, 20221,049.501,054.001,043.001,043.001,043.005,981,000
Sept 26, 20221,078.001,078.501,041.001,046.001,046.0010,285,600
Sept 22, 20221,090.001,096.001,085.001,095.001,095.005,413,700
Sept 21, 20221,108.001,114.501,100.501,100.501,100.505,687,900
Sept 20, 20221,134.001,135.501,114.501,114.501,114.505,667,700
Sept 16, 20221,122.501,132.501,122.501,125.001,125.007,361,500
Sept 15, 20221,119.001,132.501,114.501,130.001,130.006,363,100
Sept 14, 20221,116.501,122.001,109.001,114.501,114.506,817,600
Sept 13, 20221,151.001,156.001,135.501,139.501,139.504,551,200
Sept 12, 20221,140.501,154.001,139.501,151.001,151.006,887,400
Sept 09, 20221,124.001,133.501,122.501,127.501,127.506,696,800
Sept 08, 20221,110.001,133.501,108.501,132.501,132.509,900,400
Sept 07, 20221,103.501,104.501,088.501,092.001,092.006,577,900
Sept 06, 20221,103.001,108.501,096.001,104.501,104.503,938,700
Sept 05, 20221,114.501,115.501,100.001,100.001,100.006,038,500
Sept 02, 20221,126.501,127.001,109.501,121.001,121.005,455,100
Sept 01, 20221,124.501,132.501,118.501,126.501,126.505,025,900
Aug 31, 20221,115.001,133.001,112.501,133.001,133.0014,773,000
Aug 30, 20221,119.001,124.001,110.501,121.001,121.005,074,000
Aug 29, 20221,106.501,112.501,097.001,110.001,110.006,282,100
Aug 26, 20221,126.001,129.001,120.501,127.001,127.004,446,700
Aug 25, 20221,128.001,136.001,122.501,123.001,123.004,206,800
Aug 24, 20221,137.501,138.001,123.501,127.001,127.005,134,600
Aug 23, 20221,144.001,144.501,124.501,128.501,128.506,485,400
Aug 22, 20221,138.001,152.001,132.001,149.001,149.004,603,500
Aug 19, 20221,145.501,152.001,143.001,143.501,143.504,570,000
Aug 18, 20221,149.501,150.501,133.001,137.001,137.004,168,100
Aug 17, 20221,140.001,157.001,137.001,156.001,156.006,031,500
Aug 16, 20221,131.501,134.001,125.501,133.001,133.003,833,400
Aug 15, 20221,123.001,130.501,121.501,129.001,129.003,547,900
Aug 12, 20221,125.001,129.501,119.501,128.501,128.508,542,100
Aug 10, 20221,110.001,115.001,099.001,114.001,114.005,937,400
Aug 09, 20221,124.501,125.001,102.501,106.501,106.506,162,700
Aug 08, 20221,117.001,122.001,111.001,121.501,121.505,318,700
Aug 05, 20221,095.001,121.001,094.001,120.501,120.507,587,300
Aug 04, 20221,106.501,108.001,098.501,104.001,104.004,802,600
Aug 03, 20221,085.001,102.001,085.001,101.501,101.505,123,400
Aug 02, 20221,111.501,119.001,093.501,100.001,100.006,683,100
Aug 01, 20221,088.001,121.001,087.001,118.001,118.008,782,700
Jul 29, 20221,127.001,127.001,090.501,094.001,094.0011,789,400
Jul 28, 20221,118.001,122.001,111.001,120.501,120.506,560,500
Jul 27, 20221,115.501,118.501,103.001,114.501,114.505,669,200
Jul 26, 20221,130.501,134.001,121.001,124.001,124.003,842,500
Jul 25, 20221,131.501,139.501,124.501,128.501,128.503,463,100
Jul 22, 20221,137.501,139.501,130.501,137.501,137.504,786,900
Jul 21, 20221,144.001,145.001,135.501,139.501,139.504,732,700
Jul 20, 20221,136.001,148.001,131.001,148.001,148.006,501,000
Jul 19, 20221,118.501,125.501,114.501,124.001,124.003,507,900
Jul 15, 20221,123.001,131.001,111.501,114.001,114.004,267,600
Jul 14, 20221,106.001,124.501,101.001,119.001,119.005,598,100
Jul 13, 20221,118.001,121.001,106.501,111.001,111.004,854,200
Jul 12, 20221,130.001,130.501,107.001,113.001,113.005,643,500
Jul 11, 20221,137.501,151.001,134.001,140.001,140.004,595,400
Jul 08, 20221,120.001,137.001,119.001,125.001,125.007,560,100
Jul 07, 20221,102.001,118.001,087.501,118.001,118.007,121,500
Jul 06, 20221,084.001,096.001,081.001,093.501,093.506,535,300
Jul 05, 20221,104.001,105.001,095.501,099.001,099.005,004,500
Jul 04, 20221,097.501,102.001,089.501,101.001,101.004,614,800
Jul 01, 20221,102.501,108.501,075.001,080.001,080.005,586,800
Jun 30, 20221,110.001,119.501,093.001,096.501,096.508,276,900
Jun 29, 20221,117.501,119.001,108.501,114.501,114.5011,755,500
Jun 28, 20221,120.001,124.501,112.501,124.501,124.504,904,600
Jun 27, 20221,122.501,125.001,113.501,117.001,117.004,630,500
Jun 24, 20221,093.001,109.501,092.001,109.501,109.506,388,200
Jun 23, 20221,100.001,106.001,095.501,098.001,098.006,414,100
Jun 22, 20221,125.001,129.501,108.001,108.001,108.006,103,800
Jun 21, 20221,104.001,121.501,094.001,111.501,111.506,353,800
Jun 20, 20221,110.001,115.001,087.501,090.001,090.005,926,500
Jun 17, 20221,100.001,121.501,096.001,113.001,113.009,414,600
Jun 16, 20221,135.001,142.001,123.001,127.501,127.505,507,600
Jun 15, 20221,104.001,122.501,103.501,105.501,105.507,972,400
Jun 14, 20221,105.001,118.001,100.501,115.001,115.007,137,600
Jun 13, 20221,121.501,125.001,105.001,118.501,118.508,241,600
Jun 10, 20221,152.501,161.001,143.001,144.001,144.009,484,600
Jun 09, 20221,171.501,179.001,146.001,168.001,168.009,872,700
Jun 08, 20221,205.001,211.501,197.001,201.501,201.505,951,400
Jun 07, 20221,208.501,215.001,205.001,211.001,211.004,692,200
Jun 06, 20221,198.501,203.001,192.001,199.501,199.503,663,700
Jun 03, 20221,201.501,208.001,196.001,207.501,207.506,262,500
Jun 02, 20221,173.001,207.001,173.001,187.501,187.505,900,400
Jun 01, 20221,175.001,193.001,167.001,193.001,193.006,302,400
May 31, 20221,197.501,198.501,183.001,184.001,184.007,739,500
May 30, 20221,198.001,204.001,191.501,198.501,198.5012,439,100
May 27, 20221,182.001,191.501,172.001,179.501,179.506,796,500
May 26, 20221,141.001,166.001,141.001,161.001,161.005,720,800
May 25, 20221,150.001,158.501,143.501,143.501,143.505,070,100
May 24, 20221,153.001,161.501,150.001,154.001,154.003,628,900
May 23, 20221,159.001,166.501,149.001,153.501,153.505,157,700
May 20, 20221,125.501,146.001,123.501,142.001,142.007,545,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...