6752.T
Panasonic Holdings Corporation
06:30:00
4419 ¥
0.0000 (%0.00)
Previous Close: 4305
Day Low₺4326
Day High₺4449
6752.T: Panasonic Holdings Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 949.3519
CLOSE 950.0261
Low
LOW 787.7
High
HIGH 1,109.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 960 | 960 | 941.1 | 956.1 |
| 01/07/2019 | 994.8 | 1,006.5 | 983 | 1,004 |
| 01/08/2019 | 1,009.5 | 1,025 | 999.9 | 1,012.5 |
| 01/09/2019 | 1,033.5 | 1,053.5 | 1,031.5 | 1,045 |
| 01/10/2019 | 1,045 | 1,052 | 1,034.5 | 1,039.5 |
| 01/11/2019 | 1,050.5 | 1,067 | 1,050 | 1,067 |
| 01/15/2019 | 1,049 | 1,053 | 1,032 | 1,042.5 |
| 01/16/2019 | 1,050.5 | 1,055.5 | 1,042 | 1,045.5 |
| 01/17/2019 | 1,054.5 | 1,055 | 1,040 | 1,045 |
| 01/18/2019 | 1,051.5 | 1,061.5 | 1,045 | 1,058.5 |
| 01/21/2019 | 1,105 | 1,105.5 | 1,080 | 1,093.5 |
| 01/22/2019 | 1,108.5 | 1,109.5 | 1,055 | 1,064.5 |
| 01/23/2019 | 1,059 | 1,069.5 | 1,056 | 1,057 |
| 01/24/2019 | 1,050 | 1,063 | 1,042.5 | 1,063 |
| 01/25/2019 | 1,053 | 1,072 | 1,053 | 1,071.5 |
| 01/28/2019 | 1,077 | 1,084.5 | 1,061 | 1,063 |
| 01/29/2019 | 1,050 | 1,056 | 1,039 | 1,044 |
| 01/30/2019 | 1,058.5 | 1,064.5 | 1,048.5 | 1,051.5 |
| 01/31/2019 | 1,070 | 1,071.5 | 1,054 | 1,062 |
| 02/01/2019 | 1,058 | 1,062 | 1,050.5 | 1,052 |
| 02/04/2019 | 1,059.5 | 1,075 | 1,057 | 1,061 |
| 02/05/2019 | 1,007 | 1,035 | 992.7 | 1,035 |
| 02/06/2019 | 1,043.5 | 1,079 | 1,043.5 | 1,064 |
| 02/07/2019 | 1,046 | 1,050 | 1,026 | 1,031.5 |
| 02/08/2019 | 1,022.5 | 1,026.5 | 1,000 | 1,002.5 |
| 02/12/2019 | 1,010 | 1,039 | 1,006.5 | 1,034.5 |
| 02/13/2019 | 1,041.5 | 1,050.5 | 1,027 | 1,050 |
| 02/14/2019 | 1,057 | 1,063.5 | 1,042 | 1,043 |
| 02/15/2019 | 1,025.5 | 1,032 | 1,016.5 | 1,025 |
| 02/18/2019 | 1,041.5 | 1,044.5 | 1,027 | 1,042 |
| 02/19/2019 | 1,035 | 1,039 | 1,028.5 | 1,035 |
| 02/20/2019 | 1,040.5 | 1,048 | 1,033.5 | 1,043.5 |
| 02/21/2019 | 1,040 | 1,047.5 | 1,035 | 1,043.5 |
| 02/22/2019 | 1,038.5 | 1,045 | 1,032 | 1,044.5 |
| 02/25/2019 | 1,055 | 1,062.5 | 1,049.5 | 1,053.5 |
| 02/26/2019 | 1,046 | 1,051 | 1,032.5 | 1,037 |
| 02/27/2019 | 1,038 | 1,046 | 1,036 | 1,040.5 |
| 02/28/2019 | 1,032.5 | 1,037 | 1,023.5 | 1,025 |
| 03/01/2019 | 1,025 | 1,032.5 | 1,018 | 1,018 |
| 03/04/2019 | 1,026 | 1,027.5 | 1,013.5 | 1,021.5 |
| 03/05/2019 | 1,013.5 | 1,021 | 1,009.5 | 1,020.5 |
| 03/06/2019 | 1,014.5 | 1,016.5 | 1,006 | 1,012 |
| 03/07/2019 | 1,003.5 | 1,007 | 985.6 | 987.6 |
| 03/08/2019 | 979 | 991.4 | 975.5 | 980 |
| 03/11/2019 | 978.2 | 980.2 | 965.9 | 972.8 |
| 03/12/2019 | 987 | 997.9 | 985.4 | 994.2 |
| 03/13/2019 | 991.5 | 997 | 971 | 978.2 |
| 03/14/2019 | 978.7 | 982.7 | 963 | 963.3 |
| 03/15/2019 | 960.4 | 971.2 | 956.2 | 962.6 |
| 03/18/2019 | 968.1 | 974.6 | 962.4 | 969.7 |
| 03/19/2019 | 966.6 | 967.4 | 958.5 | 962.5 |
| 03/20/2019 | 961 | 963.9 | 950.5 | 950.8 |
| 03/22/2019 | 954.9 | 960.3 | 940 | 958.1 |
| 03/25/2019 | 944.9 | 945.2 | 931 | 940.1 |
| 03/26/2019 | 948.5 | 978.8 | 940.1 | 978.6 |
| 03/27/2019 | 969.8 | 977 | 958.7 | 965.9 |
| 03/28/2019 | 955.1 | 955.5 | 941.2 | 948.5 |
| 03/29/2019 | 963.5 | 966.8 | 953.1 | 954.2 |
| 04/01/2019 | 964.1 | 986 | 964.1 | 974.7 |
| 04/02/2019 | 999 | 999 | 981.7 | 987.6 |
| 04/03/2019 | 993.8 | 994.4 | 983.3 | 991.5 |
| 04/04/2019 | 988 | 990.8 | 981.1 | 983.7 |
| 04/05/2019 | 979.9 | 991.3 | 977.5 | 991.3 |
| 04/08/2019 | 995 | 996 | 975 | 978.7 |
| 04/09/2019 | 980.2 | 994.4 | 975 | 994.2 |
| 04/10/2019 | 987.6 | 990.3 | 980 | 990.3 |
| 04/11/2019 | 981.2 | 988.4 | 976.6 | 987.8 |
| 04/12/2019 | 993.8 | 1,027 | 987 | 1,015 |
| 04/15/2019 | 1,026.5 | 1,030.5 | 1,014 | 1,020.5 |
| 04/16/2019 | 1,015.5 | 1,026 | 1,014 | 1,026 |
| 04/17/2019 | 1,029 | 1,032 | 1,023 | 1,026.5 |
| 04/18/2019 | 1,028 | 1,030 | 1,016.5 | 1,020.5 |
| 04/19/2019 | 1,030 | 1,034.5 | 1,025 | 1,031 |
| 04/22/2019 | 1,028 | 1,036 | 1,023.5 | 1,029 |
| 04/23/2019 | 1,024 | 1,026 | 1,017.5 | 1,021 |
| 04/24/2019 | 1,025 | 1,030 | 1,009.5 | 1,016.5 |
| 04/25/2019 | 1,017 | 1,025 | 1,013 | 1,023.5 |
| 04/26/2019 | 1,014.5 | 1,021.5 | 1,007 | 1,021 |
| 05/07/2019 | 1,020 | 1,020.5 | 995.2 | 1,001.5 |
| 05/08/2019 | 990 | 991.9 | 977.6 | 980.5 |
| 05/09/2019 | 978.8 | 992 | 974.2 | 979.4 |
| 05/10/2019 | 950 | 963.1 | 915 | 915.7 |
| 05/13/2019 | 908.5 | 910 | 890.5 | 892 |
| 05/14/2019 | 871.9 | 891.3 | 859.3 | 886.4 |
| 05/15/2019 | 892 | 904.6 | 888 | 899.7 |
| 05/16/2019 | 897.4 | 897.4 | 881.7 | 889.8 |
| 05/17/2019 | 895.8 | 913 | 891.5 | 899.5 |
| 05/20/2019 | 901.1 | 910.9 | 894.1 | 906 |
| 05/21/2019 | 895.2 | 918.9 | 893.4 | 913.7 |
| 05/22/2019 | 913.8 | 918.3 | 903.1 | 904.6 |
| 05/23/2019 | 895 | 903.4 | 891.5 | 896.6 |
| 05/24/2019 | 876 | 888.8 | 872.7 | 880.4 |
| 05/27/2019 | 873.4 | 888.3 | 869 | 884.3 |
| 05/28/2019 | 887.9 | 898 | 886.8 | 897.7 |
| 05/29/2019 | 883.1 | 889.3 | 874.2 | 889 |
| 05/30/2019 | 881 | 894.6 | 878.3 | 894.6 |
| 05/31/2019 | 881.8 | 884 | 864.2 | 864.8 |
| 06/03/2019 | 850 | 864.6 | 848 | 858.3 |
| 06/04/2019 | 860.8 | 865.9 | 854.2 | 860.6 |
| 06/05/2019 | 880 | 880.7 | 868.8 | 876.4 |
| 06/06/2019 | 871 | 877.4 | 867 | 867.8 |
| 06/07/2019 | 866.6 | 873.3 | 861.8 | 869.5 |
| 06/10/2019 | 875.1 | 880 | 873.5 | 875 |
| 06/11/2019 | 865.1 | 879 | 863.2 | 875.2 |
| 06/12/2019 | 863.4 | 876.8 | 863.2 | 869.2 |
| 06/13/2019 | 865 | 869.5 | 845.7 | 855.1 |
| 06/14/2019 | 846.6 | 860 | 845.1 | 855.6 |
| 06/17/2019 | 855.6 | 863 | 852.2 | 857.6 |
| 06/18/2019 | 861.8 | 871.4 | 856.2 | 859.4 |
| 06/19/2019 | 869.5 | 884.9 | 869.4 | 877.1 |
| 06/20/2019 | 874.8 | 881.9 | 869 | 881.9 |
| 06/21/2019 | 883.8 | 889 | 878.7 | 886 |
| 06/24/2019 | 864 | 884.6 | 862.2 | 883.3 |
| 06/25/2019 | 879.5 | 890.5 | 870.1 | 884.9 |
| 06/26/2019 | 883.9 | 896 | 880.7 | 883.4 |
| 06/27/2019 | 890 | 898.7 | 884.2 | 897.5 |
| 06/28/2019 | 902.8 | 905 | 893 | 897.6 |
| 07/01/2019 | 920 | 924.4 | 913.5 | 923.3 |
| 07/02/2019 | 928 | 928 | 919.3 | 926.3 |
| 07/03/2019 | 929.5 | 930.4 | 920.4 | 927.8 |
| 07/04/2019 | 932.3 | 948.3 | 931.3 | 947.8 |
| 07/05/2019 | 948.3 | 951.5 | 941.1 | 943.2 |
| 07/08/2019 | 939.2 | 946.7 | 938.3 | 943 |
| 07/09/2019 | 943.5 | 954.5 | 935.6 | 936.7 |
| 07/10/2019 | 930.1 | 931.7 | 923.1 | 927.5 |
| 07/11/2019 | 927.4 | 929.6 | 919.4 | 925 |
| 07/12/2019 | 934.9 | 935.7 | 927.4 | 929.9 |
| 07/16/2019 | 925 | 928.5 | 914.3 | 921.6 |
| 07/17/2019 | 915.7 | 925.6 | 914.6 | 920.8 |
| 07/18/2019 | 914.1 | 914.5 | 890.4 | 893 |
| 07/19/2019 | 897.7 | 922.8 | 894.6 | 917.8 |
| 07/22/2019 | 911.5 | 921.6 | 910.4 | 919.3 |
| 07/23/2019 | 916.5 | 926.7 | 916.5 | 920.8 |
| 07/24/2019 | 920.8 | 925.9 | 909.9 | 916.9 |
| 07/25/2019 | 914 | 916.2 | 910.7 | 914.3 |
| 07/26/2019 | 913.2 | 914.5 | 906.6 | 910.5 |
| 07/29/2019 | 905.8 | 910.7 | 901.1 | 909.2 |
| 07/30/2019 | 918.9 | 927.6 | 915 | 924.7 |
| 07/31/2019 | 916 | 927.4 | 912.6 | 924.7 |
| 08/01/2019 | 900 | 911.3 | 886 | 910.9 |
| 08/02/2019 | 892.2 | 900 | 870.8 | 879 |
| 08/05/2019 | 864 | 865.9 | 840.6 | 846.4 |
| 08/06/2019 | 811.9 | 833.9 | 810.5 | 829.3 |
| 08/07/2019 | 833.5 | 846.6 | 822.5 | 833.9 |
| 08/08/2019 | 835.3 | 839.6 | 828.1 | 829.9 |
| 08/09/2019 | 828 | 837.5 | 824.5 | 834.7 |
| 08/13/2019 | 824.1 | 826.1 | 812 | 820 |
| 08/14/2019 | 826 | 829 | 818.2 | 822.1 |
| 08/15/2019 | 800 | 806.6 | 787.7 | 801 |
| 08/16/2019 | 797.3 | 809.4 | 794.4 | 805 |
| 08/19/2019 | 810 | 810.4 | 801 | 806.9 |
| 08/20/2019 | 810 | 819.4 | 809.8 | 817.7 |
| 08/21/2019 | 812 | 824.8 | 811.4 | 823 |
| 08/22/2019 | 821.4 | 824.6 | 817.5 | 820.5 |
| 08/23/2019 | 821.6 | 828.4 | 813.3 | 822 |
| 08/26/2019 | 792 | 808.2 | 791.8 | 806.9 |
| 08/27/2019 | 813.6 | 816.5 | 807.6 | 809 |
| 08/28/2019 | 808.1 | 819.5 | 800 | 816.2 |
| 08/29/2019 | 815 | 817.4 | 808.6 | 812.2 |
| 08/30/2019 | 817.4 | 820.6 | 811.7 | 820.1 |
| 09/02/2019 | 817 | 819.9 | 812.9 | 814.1 |
| 09/03/2019 | 815.5 | 822 | 814.2 | 819.3 |
| 09/04/2019 | 815 | 818.6 | 807.8 | 818 |
| 09/05/2019 | 826.1 | 840.5 | 825.2 | 835 |
| 09/06/2019 | 843.3 | 853.9 | 841.4 | 850.3 |
| 09/09/2019 | 853.1 | 855.5 | 843.8 | 852.2 |
| 09/10/2019 | 863 | 881.8 | 862.5 | 881.4 |
| 09/11/2019 | 890.4 | 903 | 889.9 | 901.6 |
| 09/12/2019 | 899.1 | 905.8 | 887.2 | 902.3 |
| 09/13/2019 | 903.4 | 911 | 899 | 907.6 |
| 09/17/2019 | 900 | 908.5 | 897.9 | 901.5 |
| 09/18/2019 | 903.7 | 904.9 | 893.6 | 900.8 |
| 09/19/2019 | 902.5 | 906.9 | 892.3 | 892.6 |
| 09/20/2019 | 893.8 | 900 | 889.2 | 894.7 |
| 09/24/2019 | 890 | 897.1 | 886 | 886 |
| 09/25/2019 | 884 | 895.7 | 877.8 | 895.6 |
| 09/26/2019 | 906 | 908 | 898.7 | 901.9 |
| 09/27/2019 | 894 | 898 | 879.5 | 890.9 |
| 09/30/2019 | 886.5 | 888.2 | 873 | 875.6 |
| 10/01/2019 | 886.5 | 902 | 885.7 | 900.9 |
| 10/02/2019 | 894.9 | 905.9 | 893.1 | 901.7 |
| 10/03/2019 | 881.6 | 885.7 | 876.7 | 880.4 |
| 10/04/2019 | 880.4 | 886.1 | 875.1 | 883.6 |
| 10/07/2019 | 887.2 | 889.6 | 868.7 | 875.7 |
| 10/08/2019 | 877.2 | 882.6 | 872.2 | 874.4 |
| 10/09/2019 | 863.7 | 870 | 853 | 869.3 |
| 10/10/2019 | 864.3 | 865.5 | 848.4 | 861.6 |
| 10/11/2019 | 874.4 | 878.3 | 870.5 | 877.9 |
| 10/15/2019 | 890.3 | 900.4 | 890.3 | 896.9 |
| 10/16/2019 | 910 | 917.7 | 903.3 | 904.8 |
| 10/17/2019 | 910.6 | 913.6 | 902.3 | 907 |
| 10/18/2019 | 896.4 | 898.3 | 881.1 | 888.2 |
| 10/21/2019 | 893.2 | 897.5 | 891 | 894.6 |
| 10/23/2019 | 897.9 | 904.7 | 893 | 903 |
| 10/24/2019 | 912.4 | 917 | 909.1 | 909.1 |
| 10/25/2019 | 906.3 | 910.3 | 903 | 907.1 |
| 10/28/2019 | 907.1 | 915.8 | 907.1 | 912 |
| 10/29/2019 | 914.9 | 927.3 | 913.4 | 918 |
| 10/30/2019 | 918 | 918.4 | 903.2 | 912.1 |
| 10/31/2019 | 915 | 917.6 | 908.1 | 916.9 |
| 11/01/2019 | 915 | 987.9 | 914 | 980.8 |
| 11/05/2019 | 995.8 | 1,011.5 | 990 | 1,009.5 |
| 11/06/2019 | 1,020 | 1,035 | 1,001.5 | 1,015 |
| 11/07/2019 | 1,009 | 1,025.5 | 1,005 | 1,021 |
| 11/08/2019 | 1,022.5 | 1,034 | 1,015 | 1,022 |
| 11/11/2019 | 1,020 | 1,027 | 1,013 | 1,020 |
| 11/12/2019 | 1,034 | 1,038 | 1,014 | 1,021 |
| 11/13/2019 | 1,023.5 | 1,027 | 1,011 | 1,016.5 |
| 11/14/2019 | 1,007 | 1,007.5 | 995 | 997.4 |
| 11/15/2019 | 997.9 | 1,001.5 | 989.2 | 998.3 |
| 11/18/2019 | 998.9 | 1,003 | 985.2 | 990.4 |
| 11/19/2019 | 993 | 1,001.5 | 991.6 | 1,001.5 |
| 11/20/2019 | 990.6 | 1,005 | 984.8 | 1,002 |
| 11/21/2019 | 998.1 | 1,006 | 982 | 1,005 |
| 11/22/2019 | 1,005.5 | 1,006 | 984.1 | 990.4 |
| 11/25/2019 | 995 | 995.3 | 964.7 | 967.7 |
| 11/26/2019 | 978.8 | 984 | 972.3 | 981 |
| 11/27/2019 | 984.6 | 988.2 | 979.2 | 981.3 |
| 11/28/2019 | 988.5 | 1,021.5 | 985 | 1,009 |
| 11/29/2019 | 1,025 | 1,048.5 | 1,020 | 1,032 |
| 12/02/2019 | 1,030 | 1,044 | 1,030 | 1,032 |
| 12/03/2019 | 1,018.5 | 1,034.5 | 1,011 | 1,029.5 |
| 12/04/2019 | 1,021.5 | 1,034.5 | 1,021 | 1,034.5 |
| 12/05/2019 | 1,040 | 1,049 | 1,037 | 1,044.5 |
| 12/06/2019 | 1,040.5 | 1,046 | 1,029 | 1,034.5 |
| 12/09/2019 | 1,045 | 1,061.5 | 1,044.5 | 1,057.5 |
| 12/10/2019 | 1,057.5 | 1,062.5 | 1,051.5 | 1,057.5 |
| 12/11/2019 | 1,059 | 1,065 | 1,054 | 1,060.5 |
| 12/12/2019 | 1,058.5 | 1,059 | 1,036.5 | 1,036.5 |
| 12/13/2019 | 1,059 | 1,063 | 1,051.5 | 1,058 |
| 12/16/2019 | 1,058 | 1,060.5 | 1,035 | 1,036.5 |
| 12/17/2019 | 1,044 | 1,048.5 | 1,038.5 | 1,046.5 |
| 12/18/2019 | 1,040.5 | 1,041.5 | 1,021.5 | 1,025.5 |
| 12/19/2019 | 1,025 | 1,031.5 | 1,018.5 | 1,026.5 |
| 12/20/2019 | 1,020 | 1,026.5 | 1,015.5 | 1,016.5 |
| 12/23/2019 | 1,020 | 1,025.5 | 1,007.5 | 1,012.5 |
| 12/24/2019 | 1,010 | 1,025 | 1,009 | 1,022 |
| 12/25/2019 | 1,021 | 1,021 | 1,007 | 1,012 |
| 12/26/2019 | 1,009.5 | 1,018.5 | 1,007.5 | 1,018.5 |
| 12/27/2019 | 1,021 | 1,034.5 | 1,020 | 1,030.5 |
| 12/30/2019 | 1,029 | 1,032 | 1,012 | 1,029.5 |