Canada markets close in 1 hour 49 minutes

Panasonic Corporation (6752.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,239.00-5.00 (-0.40%)
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20211,252.001,254.001,231.001,239.001,239.007,004,900
Dec. 01, 20211,236.001,252.001,233.001,244.001,244.007,528,000
Nov. 30, 20211,280.001,285.501,233.001,242.501,242.5015,389,900
Nov. 29, 20211,278.001,295.501,268.001,273.001,273.008,041,200
Nov. 26, 20211,339.501,342.001,309.001,316.001,316.006,470,700
Nov. 25, 20211,366.501,374.001,353.501,354.001,354.003,630,100
Nov. 24, 20211,393.501,402.001,361.001,364.001,364.005,109,300
Nov. 22, 20211,380.001,383.001,360.501,380.501,380.503,078,800
Nov. 19, 20211,382.501,384.501,362.001,383.501,383.505,290,900
Nov. 18, 20211,391.001,398.001,378.501,389.501,389.504,101,900
Nov. 17, 20211,396.001,407.001,378.501,388.501,388.504,788,300
Nov. 16, 20211,382.001,408.001,368.001,400.001,400.007,787,300
Nov. 15, 20211,425.001,429.501,412.001,418.501,418.505,213,300
Nov. 12, 20211,391.501,417.001,389.001,416.001,416.006,181,700
Nov. 11, 20211,370.001,393.001,363.501,384.001,384.004,653,700
Nov. 10, 20211,360.001,381.501,357.501,380.001,380.005,485,800
Nov. 09, 20211,384.501,384.501,353.001,353.001,353.004,557,900
Nov. 08, 20211,378.001,386.501,366.501,368.501,368.504,381,600
Nov. 05, 20211,404.001,405.501,374.501,377.501,377.506,507,200
Nov. 04, 20211,398.001,409.501,380.501,402.001,402.009,741,500
Nov. 02, 20211,379.501,390.501,358.001,368.001,368.008,056,700
Nov. 01, 20211,420.001,420.001,362.001,382.001,382.0012,351,400
Oct. 29, 20211,454.501,460.001,373.501,392.501,392.5023,980,500
Oct. 28, 20211,496.001,501.001,476.001,484.501,484.508,264,400
Oct. 27, 20211,528.501,531.001,480.501,500.001,500.0011,388,800
Oct. 26, 20211,490.001,541.001,489.501,527.001,527.0021,088,000
Oct. 25, 20211,393.001,453.001,392.001,445.501,445.5011,233,600
Oct. 22, 20211,368.001,379.501,357.001,378.501,378.504,028,200
Oct. 21, 20211,388.001,397.501,367.501,368.001,368.004,041,700
Oct. 20, 20211,408.501,422.001,392.501,396.001,396.003,369,000
Oct. 19, 20211,400.001,403.501,391.001,396.001,396.002,516,300
Oct. 18, 20211,401.001,406.001,391.001,400.001,400.003,224,700
Oct. 15, 20211,395.001,407.001,382.501,404.501,404.504,574,600
Oct. 14, 20211,359.001,381.001,355.001,376.501,376.503,310,700
Oct. 13, 20211,351.501,371.001,351.001,360.501,360.506,222,400
Oct. 12, 20211,364.501,381.001,354.001,380.001,380.008,136,500
Oct. 11, 20211,315.001,367.501,312.501,360.001,360.009,159,400
Oct. 08, 20211,278.501,310.001,275.001,275.001,275.004,951,500
Oct. 07, 20211,258.501,267.501,248.001,256.501,256.504,047,100
Oct. 06, 20211,285.001,298.501,247.501,258.501,258.506,301,700
Oct. 05, 20211,270.501,286.501,260.501,275.501,275.507,525,100
Oct. 04, 20211,361.001,364.001,281.501,286.501,286.508,158,800
Oct. 01, 20211,376.501,380.001,341.501,346.001,346.005,734,800
Sep. 30, 20211,411.001,413.501,382.001,390.001,390.006,268,800
Sep. 29, 20211,406.501,409.001,388.501,406.001,406.005,730,500
Sep. 29, 202115 Dividend
Sep. 28, 20211,427.001,445.001,416.001,443.001,428.005,725,500
Sep. 27, 20211,431.501,439.001,420.001,426.001,411.184,279,400
Sep. 24, 20211,405.001,423.501,401.001,418.501,403.755,646,900
Sep. 22, 20211,389.001,400.001,379.501,387.501,373.083,973,700
Sep. 21, 20211,361.501,392.501,358.501,384.501,370.115,806,300
Sep. 17, 20211,433.001,433.001,410.501,413.001,398.317,742,500
Sep. 16, 20211,441.001,441.001,422.001,431.001,416.124,378,800
Sep. 15, 20211,448.001,450.001,437.001,442.001,427.014,666,900
Sep. 14, 20211,450.001,467.501,441.501,463.501,448.298,456,700
Sep. 13, 20211,420.501,446.001,419.001,446.001,430.974,073,600
Sep. 10, 20211,437.001,442.501,423.001,436.501,421.578,864,100
Sep. 09, 20211,428.001,434.501,404.501,407.001,392.376,785,700
Sep. 08, 20211,410.001,432.001,401.001,429.501,414.648,174,500
Sep. 07, 20211,399.001,431.001,398.001,412.001,397.329,738,800
Sep. 06, 20211,358.001,375.001,353.501,374.501,360.215,737,300
Sep. 03, 20211,317.001,347.001,317.001,344.001,330.035,564,700
Sep. 02, 20211,335.001,337.501,303.501,316.001,302.324,584,000
Sep. 01, 20211,319.501,334.501,317.501,330.001,316.175,774,600
Aug. 31, 20211,309.001,315.001,284.001,312.001,298.367,966,100
Aug. 30, 20211,300.001,308.001,285.001,295.001,281.545,547,700
Aug. 27, 20211,283.501,283.501,260.001,273.501,260.265,055,300
Aug. 26, 20211,269.501,272.501,253.501,257.501,244.434,216,800
Aug. 25, 20211,285.001,289.001,265.001,271.001,257.794,194,200
Aug. 24, 20211,270.001,274.001,250.001,254.001,240.963,535,900
Aug. 23, 20211,244.001,260.001,237.501,250.001,237.014,030,100
Aug. 20, 20211,242.001,252.001,220.501,224.001,211.286,527,800
Aug. 19, 20211,295.001,298.001,250.501,251.001,238.008,083,500
Aug. 18, 20211,315.001,327.001,307.501,313.001,299.353,639,500
Aug. 17, 20211,328.001,334.001,315.001,318.501,304.793,374,600
Aug. 16, 20211,340.501,346.501,316.501,325.501,311.724,469,800
Aug. 13, 20211,367.501,375.501,356.001,358.501,344.383,400,800
Aug. 12, 20211,373.001,382.001,365.001,365.501,351.313,363,600
Aug. 11, 20211,373.501,374.501,360.001,368.501,354.274,475,700
Aug. 10, 20211,374.501,378.001,352.001,353.501,339.435,626,600
Aug. 06, 20211,349.001,362.501,349.001,360.001,345.863,843,000
Aug. 05, 20211,344.001,362.501,338.001,359.501,345.376,792,500
Aug. 04, 20211,327.001,339.501,324.001,330.501,316.674,777,900
Aug. 03, 20211,330.001,345.001,324.501,336.001,322.113,606,700
Aug. 02, 20211,332.501,351.001,326.001,338.001,324.096,080,700
Jul. 30, 20211,370.001,392.501,298.501,305.501,291.9313,533,400
Jul. 29, 20211,336.501,350.001,326.501,350.001,335.977,972,000
Jul. 28, 20211,314.501,331.501,312.001,326.001,312.224,358,800
Jul. 27, 20211,320.501,329.001,316.001,325.001,311.233,979,300
Jul. 26, 20211,349.501,350.001,315.001,320.501,306.775,888,800
Jul. 21, 20211,316.001,326.501,307.501,313.001,299.356,973,500
Jul. 20, 20211,277.501,284.501,267.501,279.501,266.204,451,000
Jul. 19, 20211,306.001,310.001,292.001,296.001,282.534,194,200
Jul. 16, 20211,316.001,331.501,310.001,324.501,310.734,144,300
Jul. 15, 20211,335.001,335.001,311.001,315.501,301.834,076,400
Jul. 14, 20211,323.001,327.501,311.001,318.001,304.304,792,500
Jul. 13, 20211,336.001,347.001,327.001,330.001,316.174,768,600
Jul. 12, 20211,330.001,340.001,322.001,327.501,313.705,653,400
Jul. 09, 20211,287.501,300.001,271.001,296.001,282.537,002,400
Jul. 08, 20211,302.001,311.001,296.001,304.001,290.444,471,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...