6752.T - Panasonic Corporation
Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2020 | 961.10 | 973.90 | 956.30 | 963.00 | 963.00 | 14,219,000 |
| May 28, 2020 | 978.60 | 988.50 | 966.70 | 979.20 | 979.20 | 12,521,000 |
| May 27, 2020 | 948.00 | 959.70 | 928.60 | 951.30 | 951.30 | 10,396,500 |
| May 26, 2020 | 914.90 | 935.60 | 914.00 | 929.60 | 929.60 | 9,513,900 |
| May 25, 2020 | 894.10 | 903.50 | 889.20 | 898.20 | 898.20 | 5,962,400 |
| May 22, 2020 | 882.80 | 893.60 | 873.60 | 879.10 | 879.10 | 5,932,800 |
| May 21, 2020 | 899.00 | 903.00 | 882.50 | 882.60 | 882.60 | 7,340,300 |
| May 20, 2020 | 860.00 | 885.30 | 855.50 | 881.60 | 881.60 | 10,079,000 |
| May 19, 2020 | 850.00 | 874.50 | 841.10 | 866.10 | 866.10 | 17,434,900 |
| May 18, 2020 | 809.80 | 813.20 | 803.70 | 809.50 | 809.50 | 8,188,000 |
| May 15, 2020 | 799.00 | 801.50 | 780.00 | 793.10 | 793.10 | 6,102,800 |
| May 14, 2020 | 803.60 | 805.80 | 787.20 | 788.00 | 788.00 | 6,418,300 |
| May 13, 2020 | 798.00 | 816.90 | 793.30 | 813.70 | 813.70 | 6,827,200 |
| May 12, 2020 | 815.10 | 815.60 | 800.00 | 807.80 | 807.80 | 6,817,200 |
| May 11, 2020 | 808.90 | 825.90 | 805.00 | 820.40 | 820.40 | 6,740,700 |
| May 08, 2020 | 792.80 | 805.50 | 787.30 | 799.60 | 799.60 | 7,237,500 |
| May 07, 2020 | 775.30 | 782.70 | 768.20 | 781.00 | 781.00 | 7,723,000 |
| May 01, 2020 | 806.10 | 812.20 | 781.00 | 788.80 | 788.80 | 10,683,700 |
| Apr. 30, 2020 | 819.00 | 836.80 | 818.00 | 826.80 | 826.80 | 14,390,200 |
| Apr. 28, 2020 | 803.60 | 814.70 | 783.00 | 797.10 | 797.10 | 13,986,800 |
| Apr. 27, 2020 | 745.00 | 775.90 | 744.00 | 773.60 | 773.60 | 8,363,100 |
| Apr. 24, 2020 | 741.10 | 747.10 | 733.50 | 746.00 | 746.00 | 7,662,800 |
| Apr. 23, 2020 | 747.50 | 753.00 | 742.20 | 748.70 | 748.70 | 8,053,100 |
| Apr. 22, 2020 | 750.00 | 752.00 | 733.50 | 739.50 | 739.50 | 11,556,300 |
| Apr. 21, 2020 | 770.10 | 783.20 | 766.90 | 769.20 | 769.20 | 9,027,800 |
| Apr. 20, 2020 | 776.40 | 788.20 | 776.40 | 780.60 | 780.60 | 7,223,200 |
| Apr. 17, 2020 | 785.00 | 795.00 | 776.00 | 791.40 | 791.40 | 10,415,600 |
| Apr. 16, 2020 | 787.80 | 788.10 | 768.00 | 771.00 | 771.00 | 12,453,800 |
| Apr. 15, 2020 | 798.40 | 807.20 | 790.00 | 802.80 | 802.80 | 8,762,400 |
| Apr. 14, 2020 | 790.20 | 809.80 | 786.50 | 803.90 | 803.90 | 8,638,200 |
| Apr. 13, 2020 | 812.60 | 816.60 | 792.30 | 794.10 | 794.10 | 7,410,500 |
| Apr. 10, 2020 | 832.00 | 837.00 | 802.40 | 821.00 | 821.00 | 7,906,800 |
| Apr. 09, 2020 | 844.20 | 847.40 | 817.00 | 832.00 | 832.00 | 7,288,600 |
| Apr. 08, 2020 | 839.00 | 845.50 | 820.60 | 839.10 | 839.10 | 9,909,700 |
| Apr. 07, 2020 | 840.00 | 844.30 | 811.40 | 832.80 | 832.80 | 8,940,700 |
| Apr. 06, 2020 | 784.80 | 821.60 | 778.00 | 811.50 | 811.50 | 9,367,200 |
| Apr. 03, 2020 | 779.70 | 794.30 | 773.00 | 782.40 | 782.40 | 8,626,600 |
| Apr. 02, 2020 | 782.60 | 799.00 | 773.00 | 785.70 | 785.70 | 10,837,900 |
| Apr. 01, 2020 | 810.00 | 832.80 | 795.00 | 806.10 | 806.10 | 10,554,100 |
| Mar. 31, 2020 | 836.00 | 846.20 | 813.10 | 825.00 | 825.00 | 11,176,500 |
| Mar. 30, 2020 | 827.20 | 840.40 | 804.10 | 837.90 | 837.90 | 12,127,300 |
| Mar. 30, 2020 | 15 Dividend | |||||
| Mar. 27, 2020 | 872.20 | 873.00 | 833.80 | 859.00 | 844.00 | 16,002,100 |
| Mar. 26, 2020 | 840.10 | 851.90 | 810.30 | 827.20 | 812.76 | 13,509,900 |
| Mar. 25, 2020 | 818.80 | 863.20 | 802.00 | 842.90 | 828.18 | 19,400,600 |
| Mar. 24, 2020 | 749.70 | 753.20 | 727.10 | 752.60 | 739.46 | 14,050,700 |
| Mar. 23, 2020 | 702.80 | 724.00 | 691.70 | 720.60 | 708.02 | 19,230,400 |
| Mar. 19, 2020 | 721.90 | 741.10 | 700.00 | 700.00 | 687.78 | 25,941,200 |
| Mar. 18, 2020 | 740.80 | 747.00 | 710.10 | 711.20 | 698.78 | 18,360,500 |
| Mar. 17, 2020 | 720.00 | 752.60 | 712.60 | 725.80 | 713.13 | 26,430,300 |
| Mar. 16, 2020 | 773.70 | 785.00 | 729.00 | 732.90 | 720.10 | 20,692,700 |
| Mar. 13, 2020 | 751.20 | 799.30 | 728.10 | 769.70 | 756.26 | 20,197,600 |
| Mar. 12, 2020 | 848.90 | 854.90 | 817.50 | 824.70 | 810.30 | 16,476,500 |
| Mar. 11, 2020 | 890.60 | 903.30 | 871.30 | 874.80 | 859.52 | 16,451,400 |
| Mar. 10, 2020 | 866.90 | 890.30 | 829.00 | 886.00 | 870.53 | 23,649,800 |
| Mar. 09, 2020 | 919.20 | 923.00 | 880.10 | 881.90 | 866.50 | 17,598,900 |
| Mar. 06, 2020 | 994.40 | 998.80 | 963.10 | 967.60 | 950.70 | 12,417,300 |
| Mar. 05, 2020 | 1,030.00 | 1,031.50 | 1,008.50 | 1,011.50 | 993.84 | 10,170,000 |
| Mar. 04, 2020 | 1,004.00 | 1,031.50 | 995.10 | 1,020.50 | 1,002.68 | 10,795,600 |
| Mar. 03, 2020 | 1,053.00 | 1,057.00 | 1,009.50 | 1,011.00 | 993.35 | 11,398,000 |
| Mar. 02, 2020 | 1,001.50 | 1,049.50 | 1,001.00 | 1,036.00 | 1,017.91 | 13,479,400 |
| Feb. 28, 2020 | 1,049.00 | 1,056.00 | 1,021.50 | 1,030.50 | 1,012.51 | 16,245,500 |
| Feb. 27, 2020 | 1,091.00 | 1,098.00 | 1,072.00 | 1,083.00 | 1,064.09 | 15,198,300 |
| Feb. 26, 2020 | 1,118.00 | 1,133.00 | 1,111.00 | 1,127.00 | 1,107.32 | 12,418,600 |
| Feb. 25, 2020 | 1,123.50 | 1,155.50 | 1,122.50 | 1,137.50 | 1,117.64 | 12,610,000 |
| Feb. 21, 2020 | 1,188.00 | 1,200.50 | 1,184.50 | 1,195.00 | 1,174.13 | 6,648,700 |
| Feb. 20, 2020 | 1,207.00 | 1,211.50 | 1,184.00 | 1,189.00 | 1,168.24 | 6,428,400 |
| Feb. 19, 2020 | 1,189.00 | 1,193.00 | 1,175.50 | 1,184.00 | 1,163.32 | 6,969,800 |
| Feb. 18, 2020 | 1,184.00 | 1,192.00 | 1,174.50 | 1,182.50 | 1,161.85 | 7,152,500 |
| Feb. 17, 2020 | 1,204.50 | 1,204.50 | 1,187.00 | 1,195.50 | 1,174.62 | 5,755,000 |
| Feb. 14, 2020 | 1,221.00 | 1,222.50 | 1,204.00 | 1,207.50 | 1,186.41 | 10,103,400 |
| Feb. 13, 2020 | 1,230.50 | 1,231.50 | 1,221.50 | 1,226.00 | 1,204.59 | 6,328,600 |
| Feb. 12, 2020 | 1,248.50 | 1,249.50 | 1,217.50 | 1,233.00 | 1,211.47 | 8,082,000 |
| Feb. 10, 2020 | 1,220.00 | 1,236.50 | 1,214.50 | 1,233.50 | 1,211.96 | 6,458,800 |
| Feb. 07, 2020 | 1,236.50 | 1,246.00 | 1,219.00 | 1,236.00 | 1,214.42 | 10,920,200 |
| Feb. 06, 2020 | 1,232.00 | 1,264.00 | 1,222.50 | 1,251.50 | 1,229.65 | 20,256,100 |
| Feb. 05, 2020 | 1,221.50 | 1,237.50 | 1,193.00 | 1,235.00 | 1,213.43 | 26,357,800 |
| Feb. 04, 2020 | 1,163.00 | 1,189.00 | 1,139.50 | 1,183.50 | 1,162.83 | 27,465,700 |
| Feb. 03, 2020 | 1,072.00 | 1,084.50 | 1,066.00 | 1,075.50 | 1,056.72 | 11,498,800 |
| Jan. 31, 2020 | 1,095.50 | 1,107.00 | 1,092.50 | 1,102.00 | 1,082.76 | 8,438,300 |
| Jan. 30, 2020 | 1,107.00 | 1,113.50 | 1,076.50 | 1,092.00 | 1,072.93 | 8,450,900 |
| Jan. 29, 2020 | 1,116.00 | 1,116.50 | 1,105.00 | 1,111.50 | 1,092.09 | 5,662,900 |
| Jan. 28, 2020 | 1,105.00 | 1,113.00 | 1,100.00 | 1,106.50 | 1,087.18 | 7,670,100 |
| Jan. 27, 2020 | 1,095.50 | 1,110.50 | 1,089.00 | 1,110.50 | 1,091.11 | 8,053,900 |
| Jan. 24, 2020 | 1,123.50 | 1,130.50 | 1,118.00 | 1,124.50 | 1,104.86 | 7,570,300 |
| Jan. 23, 2020 | 1,117.00 | 1,120.50 | 1,109.50 | 1,116.00 | 1,096.51 | 5,491,400 |
| Jan. 22, 2020 | 1,099.00 | 1,122.50 | 1,096.50 | 1,119.50 | 1,099.95 | 6,961,100 |
| Jan. 21, 2020 | 1,110.00 | 1,116.50 | 1,103.00 | 1,105.00 | 1,085.70 | 6,400,100 |
| Jan. 20, 2020 | 1,126.00 | 1,138.00 | 1,110.50 | 1,113.50 | 1,094.06 | 10,330,800 |
| Jan. 17, 2020 | 1,120.00 | 1,131.00 | 1,112.00 | 1,126.00 | 1,106.34 | 12,740,500 |
| Jan. 16, 2020 | 1,100.00 | 1,113.00 | 1,088.50 | 1,106.50 | 1,087.18 | 12,670,900 |
| Jan. 15, 2020 | 1,063.00 | 1,091.00 | 1,060.00 | 1,088.50 | 1,069.49 | 13,057,600 |
| Jan. 14, 2020 | 1,055.00 | 1,059.00 | 1,046.50 | 1,058.50 | 1,040.02 | 7,059,400 |
| Jan. 10, 2020 | 1,046.50 | 1,046.50 | 1,034.50 | 1,041.00 | 1,022.82 | 5,382,700 |
| Jan. 09, 2020 | 1,043.50 | 1,049.00 | 1,039.00 | 1,046.00 | 1,027.73 | 5,588,500 |
| Jan. 08, 2020 | 1,029.00 | 1,035.50 | 1,016.50 | 1,031.50 | 1,013.49 | 7,071,900 |
| Jan. 07, 2020 | 1,029.50 | 1,050.00 | 1,028.00 | 1,046.00 | 1,027.73 | 7,992,900 |
| Jan. 06, 2020 | 1,014.00 | 1,019.00 | 1,008.00 | 1,017.50 | 999.73 | 7,392,800 |
| Dec. 30, 2019 | 1,029.00 | 1,032.00 | 1,012.00 | 1,029.50 | 1,011.52 | 5,054,700 |
| Dec. 27, 2019 | 1,021.00 | 1,034.50 | 1,020.00 | 1,030.50 | 1,012.51 | 4,756,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.