Skip to main content
Panasonic Holdings Corporation (TYO:6752)
Japan flag Japan · Delayed Price · Currency is JPY
2,428.50
-69.50 (-2.78%)
At close: Mar 9, 2026

Panasonic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,314.502,441.502,294.002,428.502,428.50-2.78%16,312,700
Mar 6, 20262,420.002,498.002,409.502,498.002,498.001.46%6,981,000
Mar 5, 20262,482.002,522.502,429.002,462.002,462.003.36%10,591,500
Mar 4, 20262,382.002,420.002,330.002,382.002,382.00-2.06%8,933,900
Mar 3, 20262,501.002,529.502,422.002,432.002,432.00-6.19%9,589,800
Mar 2, 20262,511.502,592.502,483.502,592.502,592.502.19%7,657,500
Feb 27, 20262,533.502,562.002,514.502,537.002,537.000.52%10,678,200
Feb 26, 20262,600.002,616.002,516.002,524.002,524.00-0.67%8,442,100
Feb 25, 20262,488.002,541.502,472.002,541.002,541.003.33%8,957,700
Feb 24, 20262,461.502,494.502,445.002,459.002,459.00-2.05%9,282,500
Feb 20, 20262,503.002,514.002,457.002,510.502,510.50-0.57%8,147,600
Feb 19, 20262,497.002,554.502,465.502,525.002,525.001.90%9,617,600
Feb 18, 20262,395.502,478.002,389.002,478.002,478.005.38%9,435,500
Feb 17, 20262,372.502,373.502,330.002,351.502,351.50-1.36%6,328,500
Feb 16, 20262,452.002,468.502,384.002,384.002,384.00-1.89%5,891,200
Feb 13, 20262,504.502,534.002,430.002,430.002,430.00-4.87%12,833,200
Feb 12, 20262,543.002,592.002,522.002,554.502,554.501.47%13,919,600
Feb 10, 20262,478.502,549.002,476.002,517.502,517.501.90%10,417,500
Feb 9, 20262,500.002,536.002,462.002,470.502,470.501.23%11,371,300
Feb 6, 20262,378.502,467.002,335.002,440.502,440.502.61%12,579,300
Feb 5, 20262,494.002,529.002,352.002,378.502,378.508.41%27,401,200
Feb 4, 20262,196.502,202.502,151.002,194.002,194.002.21%9,711,800
Feb 3, 20262,159.502,167.502,137.002,146.502,146.503.75%8,182,300
Feb 2, 20262,143.002,152.502,067.002,069.002,069.00-2.27%8,835,500
Jan 30, 20262,134.502,141.002,110.502,117.002,117.000.31%9,636,400
Jan 29, 20262,134.002,148.002,099.002,110.502,110.50-1.10%9,261,800
Jan 28, 20262,162.002,167.002,115.502,134.002,134.00-2.45%9,868,000
Jan 27, 20262,187.502,191.502,146.002,187.502,187.50-9,823,500
Jan 26, 20262,203.002,225.502,166.002,187.502,187.50-4.68%12,169,600
Jan 23, 20262,325.002,365.002,280.002,295.002,295.00-0.39%9,363,700
Jan 22, 20262,285.502,352.502,285.002,304.002,304.001.63%9,472,900
Jan 21, 20262,239.502,296.502,238.502,267.002,267.00-0.98%8,719,600
Jan 20, 20262,290.002,307.002,275.502,289.502,289.50-2.62%10,241,000
Jan 19, 20262,225.002,364.002,215.002,351.002,351.004.93%13,259,700
Jan 16, 20262,210.002,294.502,206.002,240.502,240.502.19%14,029,900
Jan 15, 20262,167.002,204.502,161.502,192.502,192.500.71%11,778,700
Jan 14, 20262,164.502,208.502,142.502,177.002,177.001.23%12,090,700
Jan 13, 20262,139.002,169.002,115.002,150.502,150.505.42%12,184,200
Jan 9, 20262,008.002,041.002,004.002,040.002,040.001.59%7,438,600
Jan 8, 20262,042.002,050.502,003.002,008.002,008.00-2.57%8,347,200
Jan 7, 20262,091.002,094.502,058.502,061.002,061.00-2.04%7,254,200
Jan 6, 20262,100.002,140.002,086.002,104.002,104.001.23%8,445,200
Jan 5, 20262,099.002,115.002,069.502,078.502,078.502.72%10,179,800
Dec 30, 20252,049.502,060.002,023.502,023.502,023.50-0.76%6,641,300
Dec 29, 20252,100.002,100.002,032.002,039.002,039.00-2.53%7,034,300
Dec 26, 20252,102.502,103.502,075.002,092.002,092.00-0.62%4,082,400
Dec 25, 20252,098.002,105.002,068.002,105.002,105.002.06%6,396,600
Dec 24, 20252,050.002,073.502,033.502,062.502,062.502.61%8,617,600
Dec 23, 20252,013.002,026.501,988.002,010.002,010.00-5,335,900
Dec 22, 20252,000.502,040.001,981.002,010.002,010.003.47%10,095,400
Dec 19, 20252,001.502,006.001,940.501,942.501,942.50-1.45%13,553,000
Dec 18, 20251,988.002,003.001,961.501,971.001,971.00-2.71%8,376,000
Dec 17, 20252,003.502,047.501,973.502,026.002,026.00-1.34%12,418,900
Dec 16, 20252,135.002,148.002,050.002,053.502,053.50-4.67%11,605,600
Dec 15, 20252,140.502,166.502,112.002,154.002,154.00-0.97%13,906,300
Dec 12, 20252,080.002,194.002,061.002,175.002,175.006.91%26,411,200
Dec 11, 20251,968.002,042.001,958.502,034.502,034.504.55%21,512,200
Dec 10, 20251,900.001,972.501,890.001,946.001,946.003.15%13,313,300
Dec 9, 20251,869.501,895.001,861.501,886.501,886.501.51%8,007,200
Dec 8, 20251,849.001,872.001,837.001,858.501,858.500.41%7,370,400
Dec 5, 20251,838.001,859.501,828.001,851.001,851.00-1.28%6,328,700
Dec 4, 20251,871.001,905.501,864.501,875.001,875.000.27%6,564,300
Dec 3, 20251,864.501,931.001,850.001,870.001,870.002.13%14,336,800
Dec 2, 20251,896.001,900.001,823.501,831.001,831.00-3.45%11,839,800
Dec 1, 20251,943.001,993.001,883.001,896.501,896.50-3.31%10,059,600
Nov 28, 20251,901.001,969.001,897.501,961.501,961.501.45%11,791,300
Nov 27, 20251,836.501,984.001,835.001,933.501,933.505.08%15,383,300
Nov 26, 20251,769.001,849.501,765.501,840.001,840.004.84%10,647,100
Nov 25, 20251,755.001,765.501,746.001,755.001,755.001.01%6,419,700
Nov 21, 20251,730.001,758.001,725.001,737.501,737.50-1.00%10,766,300
Nov 20, 20251,753.501,777.501,741.001,755.001,755.003.24%7,573,100
Nov 19, 20251,725.001,745.001,700.001,700.001,700.00-2.58%7,209,200
Nov 18, 20251,794.001,798.001,731.501,745.001,745.00-2.30%7,844,300
Nov 17, 20251,789.001,801.001,739.501,786.001,786.00-0.75%11,067,700
Nov 14, 20251,770.001,832.501,758.001,799.501,799.501.95%11,059,100
Nov 13, 20251,796.501,798.001,756.501,765.001,765.00-1.20%7,509,000
Nov 12, 20251,721.501,786.501,718.001,786.501,786.504.69%9,502,500
Nov 11, 20251,731.501,732.001,698.001,706.501,706.50-0.96%5,569,500
Nov 10, 20251,721.501,736.501,707.001,723.001,723.000.15%5,342,100
Nov 7, 20251,710.001,720.501,696.001,720.501,720.500.32%6,628,100
Nov 6, 20251,713.501,720.001,687.001,715.001,715.000.70%8,222,500
Nov 5, 20251,730.501,738.001,656.501,703.001,703.00-2.04%15,044,700
Nov 4, 20251,816.001,819.001,731.001,738.501,738.50-3.34%18,289,900
Oct 31, 20251,775.001,828.001,737.001,798.501,798.50-6.52%29,663,300
Oct 30, 20251,870.501,924.001,856.501,924.001,924.002.61%11,619,900
Oct 29, 20251,906.501,918.501,847.001,875.001,875.002.66%12,716,500
Oct 28, 20251,825.001,838.001,811.501,826.501,826.500.30%6,748,300
Oct 27, 20251,850.001,855.501,814.501,821.001,821.00-0.98%7,097,000
Oct 24, 20251,827.001,848.001,820.501,839.001,839.001.18%5,366,700
Oct 23, 20251,804.001,832.001,785.501,817.501,817.50-0.87%7,922,800
Oct 22, 20251,836.501,847.501,824.001,833.501,833.50-0.97%9,840,800
Oct 21, 20251,853.501,882.001,847.501,851.501,851.500.98%7,232,800
Oct 20, 20251,812.501,833.501,791.001,833.501,833.501.78%7,466,600
Oct 17, 20251,790.001,821.501,781.001,801.501,801.500.25%6,869,900
Oct 16, 20251,806.501,828.001,783.001,797.001,797.00-0.47%10,676,200
Oct 15, 20251,810.501,812.001,771.501,805.501,805.500.42%7,770,400
Oct 14, 20251,830.001,853.501,793.001,798.001,798.00-3.85%13,187,500
Oct 10, 20251,860.001,896.001,846.001,870.001,870.00-0.51%15,775,100
Oct 9, 20251,799.501,903.501,772.501,879.501,879.506.58%18,614,400
Oct 8, 20251,775.001,787.501,763.501,763.501,763.50-0.93%8,295,500