Canada markets open in 1 hour 41 minutes

Panasonic Holdings Corporation (6752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,192.50-7.50 (-0.63%)
At close: 03:15PM JST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20231,207.501,208.501,192.501,192.501,192.504,123,600
Jan 31, 20231,202.501,215.501,197.001,200.001,200.005,306,100
Jan 30, 20231,211.001,216.001,201.001,201.501,201.507,732,500
Jan 27, 20231,213.001,225.001,199.001,221.001,221.0012,283,200
Jan 26, 20231,169.501,203.501,169.001,197.501,197.5010,710,100
Jan 25, 20231,165.001,175.001,158.501,171.501,171.506,484,900
Jan 24, 20231,154.001,158.501,149.001,155.501,155.507,205,400
Jan 23, 20231,159.001,162.501,137.501,137.501,137.505,922,600
Jan 20, 20231,137.001,147.001,131.001,146.501,146.506,427,100
Jan 19, 20231,140.001,146.501,132.501,135.501,135.505,545,600
Jan 18, 20231,141.001,152.001,130.001,142.001,142.006,036,600
Jan 17, 20231,121.001,131.501,119.501,130.001,130.005,781,000
Jan 16, 20231,097.001,114.501,095.001,111.001,111.005,796,000
Jan 13, 20231,117.501,122.501,098.001,103.001,103.007,989,100
Jan 12, 20231,117.501,134.501,115.501,124.501,124.507,645,200
Jan 11, 20231,095.001,115.001,095.001,110.001,110.005,165,200
Jan 10, 20231,114.501,115.501,089.001,096.501,096.505,746,000
Jan 06, 20231,077.001,099.001,077.001,095.501,095.505,702,200
Jan 05, 20231,088.501,091.001,074.501,086.001,086.006,765,400
Jan 04, 20231,104.501,110.501,090.001,091.501,091.507,278,500
Dec 30, 20221,117.501,125.501,108.501,110.501,110.504,212,000
Dec 29, 20221,111.501,120.001,105.501,120.001,120.004,384,700
Dec 28, 20221,126.001,136.001,114.501,122.001,122.005,247,000
Dec 27, 20221,136.001,142.501,122.501,123.001,123.003,263,700
Dec 26, 20221,120.501,135.001,120.001,131.001,131.002,710,500
Dec 23, 20221,132.001,132.001,115.001,119.501,119.505,114,100
Dec 22, 20221,157.001,158.501,136.001,145.001,145.005,193,400
Dec 21, 20221,170.501,173.001,141.001,145.001,145.009,455,900
Dec 20, 20221,210.001,214.001,181.501,189.501,189.507,143,000
Dec 19, 20221,219.001,219.001,205.001,210.001,210.005,185,600
Dec 16, 20221,229.501,241.501,225.501,232.501,232.505,994,200
Dec 15, 20221,233.501,252.001,229.501,236.501,236.504,883,200
Dec 14, 20221,232.501,238.001,224.001,235.001,235.005,528,600
Dec 13, 20221,232.001,237.501,216.001,219.001,219.005,577,200
Dec 12, 20221,215.001,227.001,213.001,222.001,222.004,491,200
Dec 09, 20221,224.501,241.001,224.501,227.501,227.508,254,000
Dec 08, 20221,229.501,234.501,210.001,226.001,226.0010,262,200
Dec 07, 20221,235.001,246.001,233.001,238.501,238.506,100,500
Dec 06, 20221,231.001,250.501,231.001,244.501,244.504,452,400
Dec 05, 20221,250.501,252.001,232.501,242.001,242.006,928,200
Dec 02, 20221,265.001,270.501,241.001,252.001,252.008,143,500
Dec 01, 20221,265.001,284.001,263.501,280.001,280.007,372,900
Nov 30, 20221,259.001,281.001,252.001,274.001,274.009,897,700
Nov 29, 20221,266.501,267.501,245.001,253.501,253.508,527,800
Nov 28, 20221,286.001,288.001,276.501,279.001,279.005,106,600
Nov 25, 20221,297.001,299.501,280.501,286.001,286.005,654,100
Nov 24, 20221,300.001,311.501,288.001,298.501,298.509,514,300
Nov 22, 20221,290.001,325.001,288.501,303.001,303.0015,346,900
Nov 21, 20221,260.001,272.501,254.501,261.501,261.507,389,500
Nov 18, 20221,250.001,260.001,241.001,255.001,255.009,211,700
Nov 17, 20221,235.001,238.501,220.501,230.001,230.005,170,700
Nov 16, 20221,210.001,222.001,195.501,214.001,214.006,406,200
Nov 15, 20221,216.001,230.001,202.501,204.501,204.506,077,400
Nov 14, 20221,200.001,226.001,199.501,214.501,214.507,615,500
Nov 11, 20221,229.001,231.001,205.501,221.501,221.507,301,500
Nov 10, 20221,199.001,204.501,191.001,199.501,199.506,647,800
Nov 09, 20221,230.001,232.501,203.501,212.001,212.007,622,400
Nov 08, 20221,244.501,246.001,226.501,229.001,229.008,485,200
Nov 07, 20221,259.001,260.501,213.501,231.501,231.5013,209,800
Nov 04, 20221,237.001,263.001,224.001,258.501,258.5015,765,600
Nov 02, 20221,161.501,261.001,159.501,254.001,254.0034,820,900
Nov 01, 20221,050.001,143.501,050.001,142.501,142.5024,160,900
Oct 31, 20221,057.501,069.501,052.501,064.501,064.509,378,700
Oct 28, 20221,056.001,061.001,046.501,053.001,053.009,091,900
Oct 27, 20221,074.001,075.001,061.501,065.501,065.504,377,300
Oct 26, 20221,072.501,078.501,067.001,071.001,071.004,816,900
Oct 25, 20221,065.001,071.501,060.001,067.501,067.504,764,800
Oct 24, 20221,051.001,060.501,049.001,050.501,050.504,498,000
Oct 21, 20221,040.001,048.001,036.501,041.001,041.004,649,400
Oct 20, 20221,039.001,045.001,037.001,043.501,043.507,720,400
Oct 19, 20221,054.501,063.001,052.001,058.001,058.003,495,100
Oct 18, 20221,060.001,061.001,046.501,055.001,055.005,668,300
Oct 17, 20221,036.001,043.001,033.501,040.501,040.504,535,300
Oct 14, 20221,042.501,059.001,032.001,049.001,049.007,067,300
Oct 13, 20221,024.501,032.001,020.501,022.001,022.004,055,800
Oct 12, 20221,036.001,040.501,024.501,024.501,024.504,884,000
Oct 11, 20221,040.001,044.501,032.001,037.001,037.005,760,500
Oct 07, 20221,047.001,061.001,047.001,052.001,052.007,054,200
Oct 06, 20221,062.501,083.001,060.501,075.001,075.005,779,800
Oct 05, 20221,065.501,069.001,057.001,063.501,063.506,556,500
Oct 04, 20221,043.001,051.501,032.001,047.001,047.007,080,400
Oct 03, 20221,008.001,026.001,006.501,025.001,025.005,984,400
Sept 30, 20221,033.501,037.501,014.001,014.501,014.507,218,800
Sept 29, 20221,035.001,043.501,021.001,035.001,035.007,848,400
Sept 29, 202215 Dividend
Sept 28, 20221,026.001,043.501,025.501,036.001,021.007,439,000
Sept 27, 20221,049.501,054.001,043.001,043.001,027.905,981,000
Sept 26, 20221,078.001,078.501,041.001,046.001,030.8610,285,600
Sept 22, 20221,090.001,096.001,085.001,095.001,079.155,413,700
Sept 21, 20221,108.001,114.501,100.501,100.501,084.575,687,900
Sept 20, 20221,134.001,135.501,114.501,114.501,098.365,667,700
Sept 16, 20221,122.501,132.501,122.501,125.001,108.717,361,500
Sept 15, 20221,119.001,132.501,114.501,130.001,113.646,363,100
Sept 14, 20221,116.501,122.001,109.001,114.501,098.366,817,600
Sept 13, 20221,151.001,156.001,135.501,139.501,123.004,551,200
Sept 12, 20221,140.501,154.001,139.501,151.001,134.336,887,400
Sept 09, 20221,124.001,133.501,122.501,127.501,111.186,696,800
Sept 08, 20221,110.001,133.501,108.501,132.501,116.109,900,400
Sept 07, 20221,103.501,104.501,088.501,092.001,076.196,577,900
Sept 06, 20221,103.001,108.501,096.001,104.501,088.513,938,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...