Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Panasonic Holdings Corporation (6752.T)

Compare
1,835.50
-66.50
(-3.50%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,889.501,893.001,835.501,835.501,835.508,819,300
Mar 3, 20251,870.501,904.001,860.001,902.001,902.006,418,900
Feb 28, 20251,900.001,900.001,847.501,863.501,863.509,400,300
Feb 27, 20251,872.001,907.501,869.001,902.001,902.008,021,100
Feb 26, 20251,884.001,904.001,861.501,898.001,898.0010,744,000
Feb 25, 20251,814.501,865.501,796.501,855.501,855.508,460,700
Feb 21, 20251,799.501,836.001,791.501,833.001,833.005,838,700
Feb 20, 20251,841.001,846.501,802.501,808.501,808.508,199,600
Feb 19, 20251,867.001,893.001,844.501,851.501,851.5010,654,900
Feb 18, 20251,850.001,919.001,842.001,900.501,900.5011,541,000
Feb 17, 20251,810.501,840.001,805.001,825.001,825.008,635,700
Feb 14, 20251,835.001,853.001,825.501,832.001,832.0011,818,900
Feb 13, 20251,859.001,863.501,816.501,829.001,829.0010,545,200
Feb 12, 20251,850.001,874.001,788.501,830.001,830.0016,981,100
Feb 10, 20251,746.001,784.001,740.001,784.001,784.007,657,400
Feb 7, 20251,758.001,786.001,755.001,775.001,775.008,413,100
Feb 6, 20251,729.501,779.001,724.001,776.001,776.0019,262,700
Feb 5, 20251,716.001,755.501,688.001,738.501,738.5039,100,800
Feb 4, 20251,530.001,543.501,517.001,529.501,529.508,074,500
Feb 3, 20251,565.001,565.501,522.001,528.001,528.007,306,900
Jan 31, 20251,580.001,603.501,569.001,597.001,597.009,140,600
Jan 30, 20251,517.501,578.501,515.001,570.501,570.509,311,600
Jan 29, 20251,507.501,526.501,504.001,523.001,523.004,878,200
Jan 28, 20251,500.501,519.001,493.001,509.501,509.507,070,200
Jan 27, 20251,536.001,543.501,511.001,519.501,519.506,300,400
Jan 24, 20251,563.001,563.001,509.001,525.001,525.009,104,600
Jan 23, 20251,547.001,562.001,545.001,548.001,548.005,315,200
Jan 22, 20251,552.001,562.501,533.001,544.501,544.505,431,400
Jan 21, 20251,549.001,557.001,525.501,545.001,545.005,860,200
Jan 20, 20251,530.001,559.501,530.001,545.501,545.505,480,800
Jan 17, 20251,522.001,532.501,505.001,529.001,529.005,838,000
Jan 16, 20251,556.001,557.001,524.001,525.001,525.006,238,300
Jan 15, 20251,560.001,572.001,547.501,557.001,557.004,686,100
Jan 14, 20251,560.001,565.001,525.501,547.501,547.507,174,400
Jan 10, 20251,572.001,578.001,560.001,564.001,564.004,907,900
Jan 9, 20251,591.001,593.501,562.001,579.001,579.006,991,900
Jan 8, 20251,596.001,604.501,580.001,602.001,602.006,264,900
Jan 7, 20251,605.001,623.001,588.501,606.001,606.007,458,600
Jan 6, 20251,643.001,646.001,608.501,615.001,615.007,378,200
Dec 30, 20241,665.001,668.501,637.001,643.001,643.007,068,400
Dec 27, 20241,630.001,643.001,628.001,642.001,642.005,741,500
Dec 26, 20241,609.501,629.001,607.001,629.001,629.005,352,000
Dec 25, 20241,600.001,614.501,591.501,614.501,614.503,563,000
Dec 24, 20241,610.501,613.501,592.501,599.001,599.003,501,800
Dec 23, 20241,606.001,623.001,598.001,619.001,619.007,105,200
Dec 20, 20241,594.501,608.001,585.001,588.001,588.0016,940,800
Dec 19, 20241,554.001,572.001,546.501,567.501,567.507,882,300
Dec 18, 20241,584.001,596.501,572.501,585.501,585.505,537,200
Dec 17, 20241,608.001,630.501,593.001,598.001,598.009,307,000
Dec 16, 20241,592.501,646.501,589.501,608.501,608.5015,071,800
Dec 13, 20241,560.001,585.001,553.501,575.001,575.009,333,000
Dec 12, 20241,547.501,580.001,531.501,577.001,577.0013,724,300
Dec 11, 20241,512.001,535.001,510.501,535.001,535.007,416,900
Dec 10, 20241,554.001,559.501,502.501,507.001,507.0010,514,100
Dec 9, 20241,490.001,519.001,481.001,486.001,486.008,866,500
Dec 6, 20241,482.001,495.001,464.001,486.001,486.006,439,500
Dec 5, 20241,456.001,481.001,456.001,477.501,477.508,265,000
Dec 4, 20241,472.501,479.501,454.501,454.501,454.506,438,700
Dec 3, 20241,461.001,503.001,458.501,475.501,475.509,776,900
Dec 2, 20241,467.001,467.001,441.501,453.001,453.007,433,400
Nov 29, 20241,499.001,499.001,457.001,465.501,465.507,213,100
Nov 28, 20241,485.501,516.501,464.501,503.501,503.508,188,900
Nov 27, 20241,504.001,512.001,470.001,479.001,479.0010,089,200
Nov 26, 20241,527.001,533.001,502.501,518.001,518.007,606,600
Nov 25, 20241,555.501,556.501,514.501,536.001,536.0016,319,600
Nov 22, 20241,510.501,558.501,508.501,551.001,551.0010,485,600
Nov 21, 20241,519.501,539.001,510.001,520.001,520.009,550,400
Nov 20, 20241,534.501,538.001,515.001,524.501,524.508,613,300
Nov 19, 20241,498.001,550.001,482.501,543.501,543.5016,896,400
Nov 18, 20241,447.001,494.001,437.501,483.501,483.5010,533,600
Nov 15, 20241,470.001,474.001,445.001,467.501,467.5014,924,800
Nov 14, 20241,490.001,518.001,485.501,497.001,497.0018,436,100
Nov 13, 20241,446.501,474.501,441.501,460.501,460.5011,948,100
Nov 12, 20241,447.001,486.501,443.501,444.501,444.5017,204,500
Nov 11, 20241,391.501,442.501,387.001,424.501,424.5011,358,200
Nov 8, 20241,425.001,426.501,379.501,379.501,379.507,643,700
Nov 7, 20241,363.001,416.501,360.001,405.501,405.5014,814,700
Nov 6, 20241,397.001,429.501,331.001,348.501,348.5026,790,800
Nov 5, 20241,369.001,435.501,359.001,426.001,426.0022,222,700
Nov 1, 20241,354.001,373.001,332.001,343.501,343.5027,354,900
Oct 31, 20241,243.001,247.501,231.501,238.001,238.009,183,100
Oct 30, 20241,247.501,259.001,243.501,251.001,251.0011,735,300
Oct 29, 20241,249.001,258.501,245.001,251.001,251.005,489,900
Oct 28, 20241,211.001,250.501,210.501,244.501,244.505,897,000
Oct 25, 20241,240.501,244.501,227.501,227.501,227.505,484,700
Oct 24, 20241,231.501,250.001,225.501,242.501,242.505,091,100
Oct 23, 20241,243.001,263.001,239.001,246.501,246.505,826,000
Oct 22, 20241,274.001,278.501,251.001,254.001,254.005,588,300
Oct 21, 20241,275.001,287.001,270.501,276.001,276.004,948,200
Oct 18, 20241,273.001,277.001,267.001,270.501,270.504,771,600
Oct 17, 20241,280.001,289.001,272.501,275.001,275.003,917,800
Oct 16, 20241,265.001,285.501,262.501,273.501,273.505,153,100
Oct 15, 20241,303.501,305.501,280.001,283.501,283.509,639,100
Oct 11, 20241,319.001,324.001,297.501,298.501,298.507,308,400
Oct 10, 20241,310.001,311.001,296.001,309.501,309.505,206,600
Oct 9, 20241,319.001,319.001,298.501,305.501,305.505,123,300
Oct 8, 20241,300.001,315.501,299.001,308.501,308.506,425,000
Oct 7, 20241,319.001,326.501,309.001,317.501,317.505,674,700
Oct 4, 20241,298.001,308.001,287.501,299.001,299.006,984,200
Oct 3, 20241,288.001,294.001,275.501,284.001,284.007,195,300
Oct 2, 20241,245.001,258.001,244.001,253.001,253.005,738,200
Oct 1, 20241,249.501,260.501,241.501,256.001,256.007,058,400
Sep 30, 20241,230.001,252.001,227.001,243.001,243.0010,779,700
Sep 27, 2024 20.00 Dividend
Sep 27, 20241,281.001,285.501,257.001,281.501,281.5010,801,200
Sep 26, 20241,282.001,287.001,265.501,286.001,266.0010,325,000
Sep 25, 20241,260.501,287.001,260.001,277.501,257.639,470,000
Sep 24, 20241,253.001,269.001,247.501,247.501,228.107,853,600
Sep 20, 20241,263.001,265.501,241.001,244.501,225.1510,571,200
Sep 19, 20241,234.001,254.501,227.501,241.501,222.198,731,200
Sep 18, 20241,206.501,219.001,202.001,211.001,192.174,305,400
Sep 17, 20241,202.501,218.001,188.001,201.501,182.816,714,800
Sep 13, 20241,232.001,232.001,198.001,202.501,183.807,574,500
Sep 12, 20241,239.501,246.001,226.001,226.001,206.938,742,500
Sep 11, 20241,201.001,211.501,189.001,207.501,188.729,191,100
Sep 10, 20241,235.001,237.001,211.001,213.501,194.638,408,000
Sep 9, 20241,213.501,231.001,195.001,226.001,206.937,727,600
Sep 6, 20241,200.501,236.501,199.001,229.501,210.3811,519,000
Sep 5, 20241,210.001,249.501,207.001,230.501,211.368,147,300
Sep 4, 20241,224.001,241.001,220.501,228.001,208.909,937,900
Sep 3, 20241,233.001,256.001,231.501,254.001,234.506,703,200
Sep 2, 20241,236.501,244.501,227.001,241.501,222.198,335,000
Aug 30, 20241,197.001,216.001,189.501,212.501,193.649,296,400
Aug 29, 20241,189.501,192.001,176.001,190.501,171.994,633,100
Aug 28, 20241,170.001,186.001,168.001,186.001,167.564,089,800
Aug 27, 20241,180.001,186.001,171.001,180.501,162.144,432,000
Aug 26, 20241,180.001,180.001,169.501,174.501,156.235,291,100
Aug 23, 20241,175.501,189.001,173.501,189.001,170.516,552,100
Aug 22, 20241,159.501,174.501,157.501,174.501,156.235,862,000
Aug 21, 20241,149.001,162.001,140.001,160.001,141.964,473,300
Aug 20, 20241,160.001,161.001,147.001,159.501,141.475,531,500
Aug 19, 20241,142.001,155.001,134.501,142.501,124.736,636,800
Aug 16, 20241,145.001,146.501,126.001,142.001,124.248,840,400
Aug 15, 20241,099.001,122.001,092.001,114.501,097.178,949,200
Aug 14, 20241,083.001,103.001,075.001,093.501,076.498,438,000
Aug 13, 20241,054.501,067.001,049.001,066.501,049.919,382,500
Aug 9, 20241,065.001,081.501,044.001,058.501,042.0411,195,100
Aug 8, 20241,047.501,065.001,031.501,044.501,028.269,668,600
Aug 7, 20241,010.001,080.00998.801,054.001,037.6114,299,700
Aug 6, 20241,067.001,094.001,028.001,048.001,031.7016,226,000
Aug 5, 20241,058.501,066.50986.90991.60976.1820,736,600
Aug 2, 20241,125.501,152.501,104.501,137.501,119.8117,019,800
Aug 1, 20241,170.001,171.001,125.001,151.501,133.5923,392,800
Jul 31, 20241,206.501,247.001,205.501,246.001,226.6212,214,800
Jul 30, 20241,200.001,219.001,198.001,206.001,187.2412,315,700
Jul 29, 20241,218.001,219.501,199.001,204.501,185.7712,516,200
Jul 26, 20241,212.001,218.001,197.001,206.501,187.749,946,400
Jul 25, 20241,220.001,229.001,203.001,210.501,191.6710,720,300
Jul 24, 20241,260.001,262.001,240.001,240.001,220.7210,161,900
Jul 23, 20241,265.501,282.001,260.001,271.001,251.238,909,000
Jul 22, 20241,300.001,300.501,270.001,271.501,251.738,676,900
Jul 19, 20241,312.001,315.001,282.001,292.501,272.4011,393,600
Jul 18, 20241,320.001,330.501,313.001,318.001,297.507,522,600
Jul 17, 20241,317.001,333.501,315.501,333.501,312.767,857,300
Jul 16, 20241,334.501,336.501,297.001,306.001,285.6911,919,800
Jul 12, 20241,331.001,349.001,329.501,340.001,319.167,003,300
Jul 11, 20241,325.001,358.001,324.001,354.001,332.9410,848,500
Jul 10, 20241,315.001,316.001,302.501,315.501,295.048,902,800
Jul 9, 20241,318.001,322.001,305.501,319.001,298.498,462,800
Jul 8, 20241,325.001,329.001,313.501,326.501,305.875,230,300
Jul 5, 20241,333.501,342.001,324.501,328.001,307.356,936,300
Jul 4, 20241,313.001,329.001,305.501,324.501,303.908,426,000
Jul 3, 20241,306.001,307.001,294.001,305.001,284.709,755,500
Jul 2, 20241,317.501,326.001,310.501,323.001,302.427,948,300
Jul 1, 20241,333.501,334.001,314.501,318.001,297.507,921,400
Jun 28, 20241,325.001,332.501,315.501,317.001,296.528,124,900
Jun 27, 20241,305.001,318.501,303.001,313.501,293.077,851,700
Jun 26, 20241,323.001,323.001,306.001,312.501,292.097,410,400
Jun 25, 20241,306.001,326.501,305.001,323.001,302.427,229,400
Jun 24, 20241,307.501,307.501,293.001,303.501,283.236,163,100
Jun 21, 20241,298.001,319.001,298.001,309.001,288.6424,481,200
Jun 20, 20241,279.001,300.501,276.001,296.501,276.347,288,400
Jun 19, 20241,276.001,288.501,265.001,285.001,265.026,275,800
Jun 18, 20241,259.001,276.501,259.001,271.501,251.736,988,600
Jun 17, 20241,280.001,287.001,252.501,259.001,239.4210,321,800
Jun 14, 20241,285.001,307.501,282.501,302.501,282.2410,813,800
Jun 13, 20241,314.001,323.001,299.001,300.501,280.278,655,900
Jun 12, 20241,306.001,324.001,305.501,318.001,297.507,891,000
Jun 11, 20241,346.501,354.501,328.501,329.001,308.338,019,800
Jun 10, 20241,349.501,364.501,341.501,357.501,336.397,608,500
Jun 7, 20241,331.001,335.501,320.501,335.501,314.737,410,100
Jun 6, 20241,366.001,367.001,339.001,344.001,323.108,023,900
Jun 5, 20241,370.501,373.501,351.501,360.501,339.348,077,500
Jun 4, 20241,396.001,397.001,377.501,393.001,371.347,003,700
Jun 3, 20241,393.001,411.501,391.001,401.001,379.217,133,500
May 31, 20241,355.001,395.501,351.501,383.501,361.9837,435,600
May 30, 20241,349.501,349.501,327.501,339.501,318.677,254,700
May 29, 20241,360.001,363.501,334.001,341.501,320.647,111,000
May 28, 20241,356.001,373.001,353.001,357.001,335.905,457,100
May 27, 20241,342.501,353.501,339.001,346.001,325.074,494,500
May 24, 20241,330.001,341.501,319.001,335.501,314.735,668,700
May 23, 20241,348.001,362.501,342.501,356.001,334.916,357,100
May 22, 20241,340.001,345.501,335.501,339.001,318.185,010,500
May 21, 20241,342.001,348.001,335.501,340.001,319.165,690,600
May 20, 20241,329.501,354.501,326.501,346.501,325.567,773,600
May 17, 20241,316.001,331.501,315.001,324.501,303.907,360,200
May 16, 20241,345.501,353.001,315.001,322.501,301.939,586,500
May 15, 20241,361.001,373.001,337.501,345.501,324.579,345,700
May 14, 20241,318.001,356.501,315.501,346.501,325.5611,968,700
May 13, 20241,312.001,336.501,310.001,313.501,293.0716,039,100
May 10, 20241,330.001,343.501,308.001,322.001,301.4421,405,900
May 9, 20241,372.501,403.001,369.001,386.501,364.9410,943,600
May 8, 20241,380.001,382.501,364.501,369.001,347.718,704,100
May 7, 20241,400.001,400.001,369.501,382.001,360.516,907,900
May 2, 20241,378.001,390.001,371.001,387.501,365.927,254,600
May 1, 20241,367.001,377.001,353.001,375.501,354.116,255,700
Apr 30, 20241,361.501,382.501,351.001,382.001,360.5110,287,200
Apr 26, 20241,329.501,346.501,323.501,338.001,317.197,625,700
Apr 25, 20241,367.001,380.501,321.001,325.001,304.3916,850,200
Apr 24, 20241,370.501,395.001,366.001,393.001,371.3412,220,900
Apr 23, 20241,390.501,396.001,364.001,366.001,344.766,574,600
Apr 22, 20241,385.001,388.001,373.501,379.001,357.557,212,400
Apr 19, 20241,372.001,387.001,341.501,359.001,337.8610,597,400
Apr 18, 20241,360.501,387.001,353.001,371.501,350.177,820,000
Apr 17, 20241,388.501,395.501,355.501,359.501,338.369,159,500
Apr 16, 20241,400.001,407.501,381.501,397.001,375.278,136,900
Apr 15, 20241,399.001,404.501,380.501,398.001,376.266,592,600
Apr 12, 20241,426.001,426.501,407.501,413.501,391.527,023,000
Apr 11, 20241,393.501,413.501,393.501,408.001,386.107,624,600
Apr 10, 20241,401.001,413.501,397.001,412.001,390.045,516,300
Apr 9, 20241,400.501,404.501,389.501,404.001,382.166,225,900
Apr 8, 20241,400.001,406.001,387.501,395.501,373.806,580,300
Apr 5, 20241,376.001,396.001,362.501,382.001,360.5110,608,400
Apr 4, 20241,393.001,401.001,385.001,385.001,363.467,634,900
Apr 3, 20241,386.501,396.001,373.501,377.001,355.5810,740,000
Apr 2, 20241,398.001,398.001,378.001,380.001,358.549,496,100
Apr 1, 20241,446.001,449.501,383.501,397.001,375.2711,515,200
Mar 29, 20241,434.001,460.001,429.001,446.501,424.002,322,900
Mar 28, 2024 17.50 Dividend
Mar 28, 20241,444.001,448.001,433.001,438.501,416.136,641,000
Mar 27, 20241,445.001,469.501,438.001,463.001,423.028,601,800
Mar 26, 20241,453.001,454.001,435.501,441.001,401.628,531,600
Mar 25, 20241,481.501,483.001,451.001,453.501,413.789,028,600
Mar 22, 20241,485.001,503.501,465.501,488.501,447.8213,153,600
Mar 21, 20241,489.001,489.001,450.501,467.501,427.4012,982,600
Mar 19, 20241,416.001,451.001,410.501,448.501,408.9210,569,400
Mar 18, 20241,393.001,416.001,390.501,416.001,377.309,941,300
Mar 15, 20241,395.501,404.001,384.501,397.501,359.3111,162,900
Mar 14, 20241,360.001,386.001,359.501,380.501,342.778,522,100
Mar 13, 20241,389.501,392.501,357.501,369.001,331.5911,787,400
Mar 12, 20241,378.501,393.501,364.001,393.501,355.427,920,600
Mar 11, 20241,419.001,424.001,380.001,396.001,357.8512,257,700
Mar 8, 20241,425.001,452.001,423.501,444.001,404.547,928,400
Mar 7, 20241,475.001,477.001,435.001,438.501,399.199,843,200
Mar 6, 20241,453.001,468.001,443.501,460.001,420.109,562,900
Mar 5, 20241,433.001,453.001,422.001,452.001,412.329,897,300
Mar 4, 20241,469.501,477.501,447.501,455.001,415.249,376,600

Related Tickers

6758.T Sony Group Corporation
3,628.00
-2.29%
 
6753.T Sharp Corporation
965.00
-1.80%
 
300824.SZ Shenzhen Crastal Technology Co.,Ltd
9.50
+1.50%
 
77P.SG We.Connect SA
16.90
-0.59%
 
6952.T Casio Computer Co.,Ltd.
1,246.00
-0.95%
 
LGLG.F LG Electronics Inc.
13.00
+4.00%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
 
300866.SZ Anker Innovations Limited
114.77
-1.58%
 
VOXX VOXX International Corporation
7.47
+0.27%
 
SMSN.IL Samsung Electronics Co., Ltd.
923.00
-2.64%