Panasonic Holdings Corporation (6752.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 19, 2022 | 1,105.00 | 1,116.00 | 1,103.00 | 1,113.50 | 1,113.50 | 7,204,600 |
| May 18, 2022 | 1,147.50 | 1,156.50 | 1,128.50 | 1,142.00 | 1,142.00 | 5,706,000 |
| May 17, 2022 | 1,139.00 | 1,149.00 | 1,134.00 | 1,144.50 | 1,144.50 | 3,904,600 |
| May 16, 2022 | 1,145.00 | 1,146.50 | 1,130.50 | 1,131.00 | 1,131.00 | 5,447,300 |
| May 13, 2022 | 1,127.50 | 1,137.50 | 1,103.50 | 1,130.00 | 1,130.00 | 8,328,800 |
| May 12, 2022 | 1,118.00 | 1,143.00 | 1,098.00 | 1,117.50 | 1,117.50 | 11,874,900 |
| May 11, 2022 | 1,134.00 | 1,151.00 | 1,125.50 | 1,134.00 | 1,134.00 | 10,366,400 |
| May 10, 2022 | 1,135.50 | 1,157.50 | 1,131.50 | 1,155.50 | 1,155.50 | 11,965,000 |
| May 09, 2022 | 1,156.50 | 1,169.50 | 1,152.00 | 1,152.00 | 1,152.00 | 4,919,800 |
| May 06, 2022 | 1,144.50 | 1,169.00 | 1,137.50 | 1,167.00 | 1,167.00 | 8,833,800 |
| May 02, 2022 | 1,160.00 | 1,161.50 | 1,143.00 | 1,153.50 | 1,153.50 | 6,047,800 |
| Apr 28, 2022 | 1,138.50 | 1,162.50 | 1,130.50 | 1,160.50 | 1,160.50 | 6,929,600 |
| Apr 27, 2022 | 1,121.50 | 1,131.00 | 1,112.50 | 1,123.50 | 1,123.50 | 10,728,700 |
| Apr 26, 2022 | 1,134.00 | 1,144.00 | 1,125.50 | 1,141.50 | 1,141.50 | 5,498,600 |
| Apr 25, 2022 | 1,121.50 | 1,134.50 | 1,120.50 | 1,128.50 | 1,128.50 | 6,710,800 |
| Apr 22, 2022 | 1,157.50 | 1,162.00 | 1,140.00 | 1,155.00 | 1,155.00 | 4,520,200 |
| Apr 21, 2022 | 1,149.00 | 1,166.50 | 1,147.50 | 1,164.50 | 1,164.50 | 5,979,700 |
| Apr 20, 2022 | 1,136.00 | 1,147.50 | 1,130.50 | 1,140.50 | 1,140.50 | 6,625,200 |
| Apr 19, 2022 | 1,128.50 | 1,130.00 | 1,117.50 | 1,124.00 | 1,124.00 | 4,837,000 |
| Apr 18, 2022 | 1,117.00 | 1,123.00 | 1,105.50 | 1,120.50 | 1,120.50 | 2,875,800 |
| Apr 15, 2022 | 1,123.50 | 1,131.50 | 1,116.50 | 1,129.50 | 1,129.50 | 3,246,400 |
| Apr 14, 2022 | 1,126.00 | 1,132.50 | 1,125.00 | 1,128.00 | 1,128.00 | 6,089,600 |
| Apr 13, 2022 | 1,126.50 | 1,129.50 | 1,123.00 | 1,129.50 | 1,129.50 | 5,676,000 |
| Apr 12, 2022 | 1,128.00 | 1,134.50 | 1,116.00 | 1,119.00 | 1,119.00 | 5,192,900 |
| Apr 11, 2022 | 1,131.50 | 1,141.00 | 1,126.00 | 1,129.50 | 1,129.50 | 5,431,200 |
| Apr 08, 2022 | 1,143.50 | 1,156.50 | 1,119.50 | 1,130.00 | 1,130.00 | 7,483,400 |
| Apr 07, 2022 | 1,143.00 | 1,145.50 | 1,128.00 | 1,135.00 | 1,135.00 | 7,062,200 |
| Apr 06, 2022 | 1,176.00 | 1,184.50 | 1,162.00 | 1,171.00 | 1,171.00 | 7,240,300 |
| Apr 05, 2022 | 1,200.00 | 1,217.00 | 1,194.50 | 1,196.00 | 1,196.00 | 5,698,300 |
| Apr 04, 2022 | 1,184.50 | 1,202.50 | 1,180.50 | 1,183.50 | 1,183.50 | 4,867,900 |
| Apr 01, 2022 | 1,164.50 | 1,183.00 | 1,161.00 | 1,179.50 | 1,179.50 | 6,692,700 |
| Mar 31, 2022 | 1,181.50 | 1,200.00 | 1,147.50 | 1,188.50 | 1,188.50 | 7,078,300 |
| Mar 30, 2022 | 1,223.50 | 1,227.00 | 1,201.00 | 1,209.50 | 1,209.50 | 5,220,000 |
| Mar 30, 2022 | 15 Dividend | |||||
| Mar 29, 2022 | 1,218.00 | 1,224.50 | 1,207.50 | 1,221.00 | 1,206.00 | 7,330,600 |
| Mar 28, 2022 | 1,200.00 | 1,207.00 | 1,185.50 | 1,198.00 | 1,183.28 | 3,688,400 |
| Mar 25, 2022 | 1,218.50 | 1,223.00 | 1,205.00 | 1,209.00 | 1,194.15 | 3,423,600 |
| Mar 24, 2022 | 1,183.00 | 1,204.00 | 1,176.00 | 1,204.00 | 1,189.21 | 6,092,400 |
| Mar 23, 2022 | 1,198.50 | 1,219.50 | 1,198.00 | 1,215.50 | 1,200.57 | 6,156,800 |
| Mar 22, 2022 | 1,182.00 | 1,191.00 | 1,177.00 | 1,186.00 | 1,171.43 | 6,151,500 |
| Mar 18, 2022 | 1,165.00 | 1,179.00 | 1,160.50 | 1,174.00 | 1,159.58 | 7,799,500 |
| Mar 17, 2022 | 1,153.00 | 1,172.00 | 1,150.00 | 1,167.50 | 1,153.16 | 6,780,600 |
| Mar 16, 2022 | 1,137.00 | 1,149.00 | 1,133.50 | 1,138.00 | 1,124.02 | 6,173,700 |
| Mar 15, 2022 | 1,105.50 | 1,123.50 | 1,102.50 | 1,111.50 | 1,097.85 | 5,341,700 |
| Mar 14, 2022 | 1,104.00 | 1,118.50 | 1,103.00 | 1,104.00 | 1,090.44 | 4,672,600 |
| Mar 11, 2022 | 1,096.00 | 1,097.00 | 1,077.00 | 1,094.00 | 1,080.56 | 8,857,800 |
| Mar 10, 2022 | 1,070.00 | 1,101.00 | 1,067.50 | 1,095.00 | 1,081.55 | 10,599,000 |
| Mar 09, 2022 | 1,028.00 | 1,042.00 | 1,018.50 | 1,024.50 | 1,011.91 | 8,988,300 |
| Mar 08, 2022 | 1,041.00 | 1,073.50 | 1,040.50 | 1,054.50 | 1,041.55 | 7,316,800 |
| Mar 07, 2022 | 1,090.00 | 1,091.00 | 1,038.50 | 1,055.50 | 1,042.53 | 9,671,500 |
| Mar 04, 2022 | 1,139.50 | 1,139.50 | 1,109.00 | 1,113.00 | 1,099.33 | 8,217,200 |
| Mar 03, 2022 | 1,160.50 | 1,163.50 | 1,146.50 | 1,148.50 | 1,134.39 | 4,599,900 |
| Mar 02, 2022 | 1,169.00 | 1,173.50 | 1,141.00 | 1,142.00 | 1,127.97 | 8,521,900 |
| Mar 01, 2022 | 1,206.50 | 1,211.00 | 1,189.00 | 1,189.00 | 1,174.39 | 5,476,800 |
| Feb 28, 2022 | 1,189.00 | 1,203.50 | 1,180.00 | 1,190.00 | 1,175.38 | 7,438,500 |
| Feb 25, 2022 | 1,171.00 | 1,183.50 | 1,163.00 | 1,177.00 | 1,162.54 | 5,022,100 |
| Feb 24, 2022 | 1,183.50 | 1,193.50 | 1,151.00 | 1,162.00 | 1,147.72 | 8,331,600 |
| Feb 22, 2022 | 1,186.50 | 1,200.00 | 1,179.50 | 1,187.00 | 1,172.42 | 4,648,300 |
| Feb 21, 2022 | 1,214.50 | 1,220.00 | 1,196.00 | 1,209.00 | 1,194.15 | 3,982,200 |
| Feb 18, 2022 | 1,212.00 | 1,239.00 | 1,211.50 | 1,233.00 | 1,217.85 | 5,797,800 |
| Feb 17, 2022 | 1,211.00 | 1,234.00 | 1,209.00 | 1,227.50 | 1,212.42 | 7,658,400 |
| Feb 16, 2022 | 1,233.00 | 1,233.00 | 1,205.00 | 1,207.00 | 1,192.17 | 5,647,500 |
| Feb 15, 2022 | 1,224.00 | 1,227.50 | 1,205.00 | 1,211.50 | 1,196.62 | 5,651,900 |
| Feb 14, 2022 | 1,217.50 | 1,225.50 | 1,207.00 | 1,222.50 | 1,207.48 | 4,581,900 |
| Feb 10, 2022 | 1,218.00 | 1,234.00 | 1,217.00 | 1,233.00 | 1,217.85 | 5,139,700 |
| Feb 09, 2022 | 1,212.00 | 1,236.50 | 1,209.50 | 1,224.50 | 1,209.46 | 6,588,000 |
| Feb 08, 2022 | 1,206.50 | 1,216.00 | 1,200.50 | 1,207.00 | 1,192.17 | 4,828,000 |
| Feb 07, 2022 | 1,190.50 | 1,206.00 | 1,184.00 | 1,201.50 | 1,186.74 | 5,935,000 |
| Feb 04, 2022 | 1,185.00 | 1,216.00 | 1,170.00 | 1,211.00 | 1,196.12 | 10,964,100 |
| Feb 03, 2022 | 1,255.00 | 1,255.00 | 1,175.00 | 1,187.50 | 1,172.91 | 23,320,800 |
| Feb 02, 2022 | 1,268.00 | 1,286.50 | 1,262.50 | 1,275.00 | 1,259.34 | 6,835,600 |
| Feb 01, 2022 | 1,255.00 | 1,279.50 | 1,250.50 | 1,256.50 | 1,241.06 | 5,341,800 |
| Jan 31, 2022 | 1,236.50 | 1,258.00 | 1,226.50 | 1,252.50 | 1,237.11 | 5,467,300 |
| Jan 28, 2022 | 1,234.00 | 1,256.00 | 1,229.00 | 1,246.50 | 1,231.19 | 7,053,600 |
| Jan 27, 2022 | 1,275.00 | 1,280.00 | 1,207.00 | 1,212.00 | 1,197.11 | 8,273,800 |
| Jan 26, 2022 | 1,266.50 | 1,282.00 | 1,263.50 | 1,265.50 | 1,249.95 | 4,698,400 |
| Jan 25, 2022 | 1,314.50 | 1,315.00 | 1,266.00 | 1,269.00 | 1,253.41 | 9,083,000 |
| Jan 24, 2022 | 1,294.00 | 1,308.00 | 1,288.00 | 1,307.00 | 1,290.94 | 4,058,800 |
| Jan 21, 2022 | 1,285.00 | 1,306.50 | 1,277.00 | 1,302.00 | 1,286.00 | 4,692,700 |
| Jan 20, 2022 | 1,269.50 | 1,297.00 | 1,267.00 | 1,293.50 | 1,277.61 | 6,298,400 |
| Jan 19, 2022 | 1,304.50 | 1,309.50 | 1,288.00 | 1,293.00 | 1,277.12 | 5,537,600 |
| Jan 18, 2022 | 1,328.50 | 1,340.50 | 1,309.50 | 1,318.50 | 1,302.30 | 4,357,100 |
| Jan 17, 2022 | 1,319.00 | 1,328.50 | 1,311.00 | 1,328.00 | 1,311.69 | 2,612,600 |
| Jan 14, 2022 | 1,301.50 | 1,312.00 | 1,294.50 | 1,310.50 | 1,294.40 | 5,258,000 |
| Jan 13, 2022 | 1,323.00 | 1,326.00 | 1,312.00 | 1,316.00 | 1,299.83 | 4,345,100 |
| Jan 12, 2022 | 1,310.00 | 1,330.00 | 1,309.00 | 1,328.00 | 1,311.69 | 5,720,500 |
| Jan 11, 2022 | 1,300.50 | 1,304.00 | 1,281.50 | 1,299.50 | 1,283.54 | 5,382,500 |
| Jan 07, 2022 | 1,300.00 | 1,327.00 | 1,298.00 | 1,315.50 | 1,299.34 | 5,116,300 |
| Jan 06, 2022 | 1,335.00 | 1,347.50 | 1,308.50 | 1,310.00 | 1,293.91 | 6,517,500 |
| Jan 05, 2022 | 1,349.00 | 1,349.00 | 1,321.50 | 1,337.50 | 1,321.07 | 7,686,000 |
| Jan 04, 2022 | 1,290.00 | 1,324.50 | 1,287.00 | 1,320.00 | 1,303.78 | 8,103,900 |
| Dec 30, 2021 | 1,258.00 | 1,271.50 | 1,246.00 | 1,265.00 | 1,249.46 | 4,651,900 |
| Dec 29, 2021 | 1,263.50 | 1,272.50 | 1,260.50 | 1,266.00 | 1,250.45 | 4,534,000 |
| Dec 28, 2021 | 1,249.00 | 1,263.00 | 1,241.50 | 1,262.00 | 1,246.50 | 4,583,500 |
| Dec 27, 2021 | 1,242.50 | 1,248.00 | 1,230.00 | 1,232.50 | 1,217.36 | 3,372,600 |
| Dec 24, 2021 | 1,252.00 | 1,259.50 | 1,245.00 | 1,247.00 | 1,231.68 | 2,605,400 |
| Dec 23, 2021 | 1,238.00 | 1,249.00 | 1,237.50 | 1,249.00 | 1,233.66 | 3,301,800 |
| Dec 22, 2021 | 1,236.00 | 1,240.00 | 1,225.50 | 1,233.50 | 1,218.35 | 3,744,300 |
| Dec 21, 2021 | 1,232.00 | 1,238.50 | 1,224.00 | 1,231.00 | 1,215.88 | 5,157,200 |
| Dec 20, 2021 | 1,210.50 | 1,234.00 | 1,210.00 | 1,222.00 | 1,206.99 | 6,546,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
