Canada markets close in 3 hours 22 minutes

Panasonic Corporation (6752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,122.00-4.50 (-0.40%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20201,125.501,136.001,116.501,122.001,122.008,153,200
Nov. 26, 20201,123.501,140.001,115.501,126.501,126.506,909,000
Nov. 25, 20201,115.001,145.001,111.501,125.001,125.0010,392,100
Nov. 24, 20201,118.001,119.001,094.001,097.001,097.006,858,400
Nov. 20, 20201,085.501,086.501,072.001,083.501,083.507,090,600
Nov. 19, 20201,078.501,088.001,066.001,086.501,086.509,117,100
Nov. 18, 20201,089.501,089.501,063.001,069.001,069.008,266,500
Nov. 17, 20201,110.001,113.501,085.001,100.501,100.508,630,900
Nov. 16, 20201,095.001,116.501,091.001,100.001,100.0013,496,300
Nov. 13, 20201,048.501,057.501,039.001,048.501,048.505,730,600
Nov. 12, 20201,064.501,067.001,045.001,052.001,052.007,355,900
Nov. 11, 20201,051.501,065.001,047.001,063.501,063.508,837,500
Nov. 10, 20201,042.501,060.001,032.501,035.501,035.508,907,300
Nov. 09, 20201,009.501,025.001,008.001,018.001,018.006,826,400
Nov. 06, 2020998.901,010.00995.101,005.001,005.007,009,000
Nov. 05, 2020988.701,001.50971.40999.00999.008,116,000
Nov. 04, 2020999.901,015.00991.80993.40993.409,741,400
Nov. 02, 2020962.30986.50962.30978.40978.4010,222,600
Oct. 30, 2020950.10995.80946.00960.70960.7020,444,300
Oct. 29, 2020884.40919.20883.10915.50915.508,005,800
Oct. 28, 2020903.50904.80894.10899.40899.406,169,500
Oct. 27, 2020900.00911.30893.70911.20911.206,251,100
Oct. 26, 2020900.00922.00898.00907.50907.505,618,300
Oct. 23, 2020893.90900.00887.20894.30894.304,754,200
Oct. 22, 2020884.90898.50883.80895.30895.303,778,000
Oct. 21, 2020883.40904.50882.70897.80897.806,165,600
Oct. 20, 2020877.40881.50874.60877.00877.005,673,400
Oct. 19, 2020873.80883.70873.30883.10883.104,796,700
Oct. 16, 2020875.10881.30869.20871.60871.607,291,200
Oct. 15, 2020860.00871.50857.70867.50867.504,656,700
Oct. 14, 2020870.00873.40856.60862.90862.906,549,900
Oct. 13, 2020888.00890.00875.40880.00880.006,017,700
Oct. 12, 2020889.00892.10884.50888.70888.704,568,600
Oct. 09, 2020911.10912.80890.60894.00894.006,115,900
Oct. 08, 2020913.80918.90907.30912.10912.105,006,500
Oct. 07, 2020901.00913.50894.40912.70912.705,593,100
Oct. 06, 2020900.80912.40899.80908.80908.809,227,500
Oct. 05, 2020886.00897.70883.40890.20890.207,195,000
Oct. 02, 2020895.00895.00863.00869.50869.5010,580,300
Sep. 30, 2020895.50906.50888.40888.80888.809,474,500
Sep. 29, 2020914.30920.00904.90915.80915.805,952,000
Sep. 29, 202010 Dividend
Sep. 28, 2020895.00924.00894.50921.80911.808,134,400
Sep. 25, 2020903.00910.90900.10907.30897.465,520,900
Sep. 24, 2020912.40915.50898.50903.80894.008,843,000
Sep. 23, 2020953.60953.90920.90926.40916.3511,637,300
Sep. 18, 2020965.80969.80959.10962.40951.967,466,100
Sep. 17, 2020978.90986.90962.30967.30956.815,366,300
Sep. 16, 2020980.00984.80973.50977.30966.704,665,000
Sep. 15, 2020984.00986.80972.80982.70972.045,451,100
Sep. 14, 2020983.50995.70977.30994.10983.326,370,600
Sep. 11, 2020983.80983.90965.20971.00960.479,098,100
Sep. 10, 2020971.90983.70967.60983.70973.036,567,900
Sep. 09, 2020950.30966.00944.40962.30951.867,225,400
Sep. 08, 2020953.80964.40952.50963.40952.955,272,700
Sep. 07, 2020947.00957.70945.10951.50941.184,341,900
Sep. 04, 2020940.10954.40940.00953.40943.064,944,400
Sep. 03, 2020966.70972.20953.70957.20946.826,639,300
Sep. 02, 2020978.90981.50960.10964.30953.845,467,500
Sep. 01, 2020973.80975.00958.60970.20959.674,366,700
Aug. 31, 2020983.80989.90977.50977.90967.296,875,800
Aug. 28, 2020971.10998.00960.50970.30959.779,131,100
Aug. 27, 2020966.10968.80957.70961.90951.474,320,000
Aug. 26, 2020957.40968.40955.40963.70953.253,691,200
Aug. 25, 2020961.10971.60955.60963.70953.256,706,000
Aug. 24, 2020945.00948.80929.00946.10935.845,075,500
Aug. 21, 2020948.10956.40943.70948.10937.816,139,400
Aug. 20, 2020950.90970.00939.20940.00929.8013,289,800
Aug. 19, 2020914.00927.00910.00926.00915.956,153,300
Aug. 18, 2020932.00935.00923.10929.00918.924,741,100
Aug. 17, 2020932.20942.00926.50932.00921.894,820,500
Aug. 14, 2020940.00946.90934.50936.00925.856,714,500
Aug. 13, 2020955.10964.40938.90946.20935.948,841,000
Aug. 12, 2020938.50955.80938.00952.40942.076,711,300
Aug. 11, 2020905.40939.70901.90934.10923.9710,777,300
Aug. 07, 2020895.00899.80881.50891.20881.538,614,700
Aug. 06, 2020906.90917.40902.60907.00897.166,767,200
Aug. 05, 2020904.10909.00897.10905.30895.487,098,800
Aug. 04, 2020908.90916.80891.60904.10894.2911,220,700
Aug. 03, 2020900.10915.10880.70889.80880.1511,502,300
Jul. 31, 2020948.00959.00882.00900.00890.2425,458,200
Jul. 30, 20201,039.001,051.001,036.501,038.001,026.746,703,500
Jul. 29, 20201,041.501,054.001,035.501,046.501,035.156,927,200
Jul. 28, 20201,043.001,068.001,038.501,058.501,047.029,589,000
Jul. 27, 2020999.801,041.50999.001,039.001,027.738,031,400
Jul. 22, 20201,005.001,041.001,001.501,029.501,018.337,591,800
Jul. 21, 20201,016.501,019.001,006.001,011.501,000.534,116,000
Jul. 20, 20201,018.501,021.001,011.501,014.001,003.003,601,000
Jul. 17, 20201,020.001,027.001,009.001,019.501,008.444,896,700
Jul. 16, 20201,015.001,028.001,007.501,010.00999.046,812,900
Jul. 15, 20201,005.001,018.001,002.501,013.001,002.015,875,800
Jul. 14, 2020992.001,006.50988.30994.40983.615,452,600
Jul. 13, 2020971.601,003.00971.10995.70984.909,919,800
Jul. 10, 2020961.00965.00951.00954.90944.546,310,900
Jul. 09, 2020956.10973.30950.40965.40954.936,479,000
Jul. 08, 2020972.50973.30956.30956.30945.936,183,200
Jul. 07, 2020982.30990.40970.00976.80966.207,353,500
Jul. 06, 2020945.60977.50944.50974.20963.637,819,300
Jul. 03, 2020952.70956.80929.70942.00931.784,819,400
Jul. 02, 2020936.00960.00933.40942.70932.477,791,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...