Panasonic Holdings Corporation (6752.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 1,207.50 | 1,208.50 | 1,192.50 | 1,192.50 | 1,192.50 | 4,123,600 |
| Jan 31, 2023 | 1,202.50 | 1,215.50 | 1,197.00 | 1,200.00 | 1,200.00 | 5,306,100 |
| Jan 30, 2023 | 1,211.00 | 1,216.00 | 1,201.00 | 1,201.50 | 1,201.50 | 7,732,500 |
| Jan 27, 2023 | 1,213.00 | 1,225.00 | 1,199.00 | 1,221.00 | 1,221.00 | 12,283,200 |
| Jan 26, 2023 | 1,169.50 | 1,203.50 | 1,169.00 | 1,197.50 | 1,197.50 | 10,710,100 |
| Jan 25, 2023 | 1,165.00 | 1,175.00 | 1,158.50 | 1,171.50 | 1,171.50 | 6,484,900 |
| Jan 24, 2023 | 1,154.00 | 1,158.50 | 1,149.00 | 1,155.50 | 1,155.50 | 7,205,400 |
| Jan 23, 2023 | 1,159.00 | 1,162.50 | 1,137.50 | 1,137.50 | 1,137.50 | 5,922,600 |
| Jan 20, 2023 | 1,137.00 | 1,147.00 | 1,131.00 | 1,146.50 | 1,146.50 | 6,427,100 |
| Jan 19, 2023 | 1,140.00 | 1,146.50 | 1,132.50 | 1,135.50 | 1,135.50 | 5,545,600 |
| Jan 18, 2023 | 1,141.00 | 1,152.00 | 1,130.00 | 1,142.00 | 1,142.00 | 6,036,600 |
| Jan 17, 2023 | 1,121.00 | 1,131.50 | 1,119.50 | 1,130.00 | 1,130.00 | 5,781,000 |
| Jan 16, 2023 | 1,097.00 | 1,114.50 | 1,095.00 | 1,111.00 | 1,111.00 | 5,796,000 |
| Jan 13, 2023 | 1,117.50 | 1,122.50 | 1,098.00 | 1,103.00 | 1,103.00 | 7,989,100 |
| Jan 12, 2023 | 1,117.50 | 1,134.50 | 1,115.50 | 1,124.50 | 1,124.50 | 7,645,200 |
| Jan 11, 2023 | 1,095.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | 5,165,200 |
| Jan 10, 2023 | 1,114.50 | 1,115.50 | 1,089.00 | 1,096.50 | 1,096.50 | 5,746,000 |
| Jan 06, 2023 | 1,077.00 | 1,099.00 | 1,077.00 | 1,095.50 | 1,095.50 | 5,702,200 |
| Jan 05, 2023 | 1,088.50 | 1,091.00 | 1,074.50 | 1,086.00 | 1,086.00 | 6,765,400 |
| Jan 04, 2023 | 1,104.50 | 1,110.50 | 1,090.00 | 1,091.50 | 1,091.50 | 7,278,500 |
| Dec 30, 2022 | 1,117.50 | 1,125.50 | 1,108.50 | 1,110.50 | 1,110.50 | 4,212,000 |
| Dec 29, 2022 | 1,111.50 | 1,120.00 | 1,105.50 | 1,120.00 | 1,120.00 | 4,384,700 |
| Dec 28, 2022 | 1,126.00 | 1,136.00 | 1,114.50 | 1,122.00 | 1,122.00 | 5,247,000 |
| Dec 27, 2022 | 1,136.00 | 1,142.50 | 1,122.50 | 1,123.00 | 1,123.00 | 3,263,700 |
| Dec 26, 2022 | 1,120.50 | 1,135.00 | 1,120.00 | 1,131.00 | 1,131.00 | 2,710,500 |
| Dec 23, 2022 | 1,132.00 | 1,132.00 | 1,115.00 | 1,119.50 | 1,119.50 | 5,114,100 |
| Dec 22, 2022 | 1,157.00 | 1,158.50 | 1,136.00 | 1,145.00 | 1,145.00 | 5,193,400 |
| Dec 21, 2022 | 1,170.50 | 1,173.00 | 1,141.00 | 1,145.00 | 1,145.00 | 9,455,900 |
| Dec 20, 2022 | 1,210.00 | 1,214.00 | 1,181.50 | 1,189.50 | 1,189.50 | 7,143,000 |
| Dec 19, 2022 | 1,219.00 | 1,219.00 | 1,205.00 | 1,210.00 | 1,210.00 | 5,185,600 |
| Dec 16, 2022 | 1,229.50 | 1,241.50 | 1,225.50 | 1,232.50 | 1,232.50 | 5,994,200 |
| Dec 15, 2022 | 1,233.50 | 1,252.00 | 1,229.50 | 1,236.50 | 1,236.50 | 4,883,200 |
| Dec 14, 2022 | 1,232.50 | 1,238.00 | 1,224.00 | 1,235.00 | 1,235.00 | 5,528,600 |
| Dec 13, 2022 | 1,232.00 | 1,237.50 | 1,216.00 | 1,219.00 | 1,219.00 | 5,577,200 |
| Dec 12, 2022 | 1,215.00 | 1,227.00 | 1,213.00 | 1,222.00 | 1,222.00 | 4,491,200 |
| Dec 09, 2022 | 1,224.50 | 1,241.00 | 1,224.50 | 1,227.50 | 1,227.50 | 8,254,000 |
| Dec 08, 2022 | 1,229.50 | 1,234.50 | 1,210.00 | 1,226.00 | 1,226.00 | 10,262,200 |
| Dec 07, 2022 | 1,235.00 | 1,246.00 | 1,233.00 | 1,238.50 | 1,238.50 | 6,100,500 |
| Dec 06, 2022 | 1,231.00 | 1,250.50 | 1,231.00 | 1,244.50 | 1,244.50 | 4,452,400 |
| Dec 05, 2022 | 1,250.50 | 1,252.00 | 1,232.50 | 1,242.00 | 1,242.00 | 6,928,200 |
| Dec 02, 2022 | 1,265.00 | 1,270.50 | 1,241.00 | 1,252.00 | 1,252.00 | 8,143,500 |
| Dec 01, 2022 | 1,265.00 | 1,284.00 | 1,263.50 | 1,280.00 | 1,280.00 | 7,372,900 |
| Nov 30, 2022 | 1,259.00 | 1,281.00 | 1,252.00 | 1,274.00 | 1,274.00 | 9,897,700 |
| Nov 29, 2022 | 1,266.50 | 1,267.50 | 1,245.00 | 1,253.50 | 1,253.50 | 8,527,800 |
| Nov 28, 2022 | 1,286.00 | 1,288.00 | 1,276.50 | 1,279.00 | 1,279.00 | 5,106,600 |
| Nov 25, 2022 | 1,297.00 | 1,299.50 | 1,280.50 | 1,286.00 | 1,286.00 | 5,654,100 |
| Nov 24, 2022 | 1,300.00 | 1,311.50 | 1,288.00 | 1,298.50 | 1,298.50 | 9,514,300 |
| Nov 22, 2022 | 1,290.00 | 1,325.00 | 1,288.50 | 1,303.00 | 1,303.00 | 15,346,900 |
| Nov 21, 2022 | 1,260.00 | 1,272.50 | 1,254.50 | 1,261.50 | 1,261.50 | 7,389,500 |
| Nov 18, 2022 | 1,250.00 | 1,260.00 | 1,241.00 | 1,255.00 | 1,255.00 | 9,211,700 |
| Nov 17, 2022 | 1,235.00 | 1,238.50 | 1,220.50 | 1,230.00 | 1,230.00 | 5,170,700 |
| Nov 16, 2022 | 1,210.00 | 1,222.00 | 1,195.50 | 1,214.00 | 1,214.00 | 6,406,200 |
| Nov 15, 2022 | 1,216.00 | 1,230.00 | 1,202.50 | 1,204.50 | 1,204.50 | 6,077,400 |
| Nov 14, 2022 | 1,200.00 | 1,226.00 | 1,199.50 | 1,214.50 | 1,214.50 | 7,615,500 |
| Nov 11, 2022 | 1,229.00 | 1,231.00 | 1,205.50 | 1,221.50 | 1,221.50 | 7,301,500 |
| Nov 10, 2022 | 1,199.00 | 1,204.50 | 1,191.00 | 1,199.50 | 1,199.50 | 6,647,800 |
| Nov 09, 2022 | 1,230.00 | 1,232.50 | 1,203.50 | 1,212.00 | 1,212.00 | 7,622,400 |
| Nov 08, 2022 | 1,244.50 | 1,246.00 | 1,226.50 | 1,229.00 | 1,229.00 | 8,485,200 |
| Nov 07, 2022 | 1,259.00 | 1,260.50 | 1,213.50 | 1,231.50 | 1,231.50 | 13,209,800 |
| Nov 04, 2022 | 1,237.00 | 1,263.00 | 1,224.00 | 1,258.50 | 1,258.50 | 15,765,600 |
| Nov 02, 2022 | 1,161.50 | 1,261.00 | 1,159.50 | 1,254.00 | 1,254.00 | 34,820,900 |
| Nov 01, 2022 | 1,050.00 | 1,143.50 | 1,050.00 | 1,142.50 | 1,142.50 | 24,160,900 |
| Oct 31, 2022 | 1,057.50 | 1,069.50 | 1,052.50 | 1,064.50 | 1,064.50 | 9,378,700 |
| Oct 28, 2022 | 1,056.00 | 1,061.00 | 1,046.50 | 1,053.00 | 1,053.00 | 9,091,900 |
| Oct 27, 2022 | 1,074.00 | 1,075.00 | 1,061.50 | 1,065.50 | 1,065.50 | 4,377,300 |
| Oct 26, 2022 | 1,072.50 | 1,078.50 | 1,067.00 | 1,071.00 | 1,071.00 | 4,816,900 |
| Oct 25, 2022 | 1,065.00 | 1,071.50 | 1,060.00 | 1,067.50 | 1,067.50 | 4,764,800 |
| Oct 24, 2022 | 1,051.00 | 1,060.50 | 1,049.00 | 1,050.50 | 1,050.50 | 4,498,000 |
| Oct 21, 2022 | 1,040.00 | 1,048.00 | 1,036.50 | 1,041.00 | 1,041.00 | 4,649,400 |
| Oct 20, 2022 | 1,039.00 | 1,045.00 | 1,037.00 | 1,043.50 | 1,043.50 | 7,720,400 |
| Oct 19, 2022 | 1,054.50 | 1,063.00 | 1,052.00 | 1,058.00 | 1,058.00 | 3,495,100 |
| Oct 18, 2022 | 1,060.00 | 1,061.00 | 1,046.50 | 1,055.00 | 1,055.00 | 5,668,300 |
| Oct 17, 2022 | 1,036.00 | 1,043.00 | 1,033.50 | 1,040.50 | 1,040.50 | 4,535,300 |
| Oct 14, 2022 | 1,042.50 | 1,059.00 | 1,032.00 | 1,049.00 | 1,049.00 | 7,067,300 |
| Oct 13, 2022 | 1,024.50 | 1,032.00 | 1,020.50 | 1,022.00 | 1,022.00 | 4,055,800 |
| Oct 12, 2022 | 1,036.00 | 1,040.50 | 1,024.50 | 1,024.50 | 1,024.50 | 4,884,000 |
| Oct 11, 2022 | 1,040.00 | 1,044.50 | 1,032.00 | 1,037.00 | 1,037.00 | 5,760,500 |
| Oct 07, 2022 | 1,047.00 | 1,061.00 | 1,047.00 | 1,052.00 | 1,052.00 | 7,054,200 |
| Oct 06, 2022 | 1,062.50 | 1,083.00 | 1,060.50 | 1,075.00 | 1,075.00 | 5,779,800 |
| Oct 05, 2022 | 1,065.50 | 1,069.00 | 1,057.00 | 1,063.50 | 1,063.50 | 6,556,500 |
| Oct 04, 2022 | 1,043.00 | 1,051.50 | 1,032.00 | 1,047.00 | 1,047.00 | 7,080,400 |
| Oct 03, 2022 | 1,008.00 | 1,026.00 | 1,006.50 | 1,025.00 | 1,025.00 | 5,984,400 |
| Sept 30, 2022 | 1,033.50 | 1,037.50 | 1,014.00 | 1,014.50 | 1,014.50 | 7,218,800 |
| Sept 29, 2022 | 1,035.00 | 1,043.50 | 1,021.00 | 1,035.00 | 1,035.00 | 7,848,400 |
| Sept 29, 2022 | 15 Dividend | |||||
| Sept 28, 2022 | 1,026.00 | 1,043.50 | 1,025.50 | 1,036.00 | 1,021.00 | 7,439,000 |
| Sept 27, 2022 | 1,049.50 | 1,054.00 | 1,043.00 | 1,043.00 | 1,027.90 | 5,981,000 |
| Sept 26, 2022 | 1,078.00 | 1,078.50 | 1,041.00 | 1,046.00 | 1,030.86 | 10,285,600 |
| Sept 22, 2022 | 1,090.00 | 1,096.00 | 1,085.00 | 1,095.00 | 1,079.15 | 5,413,700 |
| Sept 21, 2022 | 1,108.00 | 1,114.50 | 1,100.50 | 1,100.50 | 1,084.57 | 5,687,900 |
| Sept 20, 2022 | 1,134.00 | 1,135.50 | 1,114.50 | 1,114.50 | 1,098.36 | 5,667,700 |
| Sept 16, 2022 | 1,122.50 | 1,132.50 | 1,122.50 | 1,125.00 | 1,108.71 | 7,361,500 |
| Sept 15, 2022 | 1,119.00 | 1,132.50 | 1,114.50 | 1,130.00 | 1,113.64 | 6,363,100 |
| Sept 14, 2022 | 1,116.50 | 1,122.00 | 1,109.00 | 1,114.50 | 1,098.36 | 6,817,600 |
| Sept 13, 2022 | 1,151.00 | 1,156.00 | 1,135.50 | 1,139.50 | 1,123.00 | 4,551,200 |
| Sept 12, 2022 | 1,140.50 | 1,154.00 | 1,139.50 | 1,151.00 | 1,134.33 | 6,887,400 |
| Sept 09, 2022 | 1,124.00 | 1,133.50 | 1,122.50 | 1,127.50 | 1,111.18 | 6,696,800 |
| Sept 08, 2022 | 1,110.00 | 1,133.50 | 1,108.50 | 1,132.50 | 1,116.10 | 9,900,400 |
| Sept 07, 2022 | 1,103.50 | 1,104.50 | 1,088.50 | 1,092.00 | 1,076.19 | 6,577,900 |
| Sept 06, 2022 | 1,103.00 | 1,108.50 | 1,096.00 | 1,104.50 | 1,088.51 | 3,938,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
