Panasonic Holdings Corporation (TYO:6752)
Japan
· Delayed Price · Currency is JPY 1,851.00
-24.00 (-1.28%)
At close: Dec 5, 2025
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,838.00 | 1,859.50 | 1,828.00 | 1,851.00 | 1,851.00 | -1.28% | 6,328,700 |
| Dec 4, 2025 | 1,871.00 | 1,905.50 | 1,864.50 | 1,875.00 | 1,875.00 | 0.27% | 6,564,300 |
| Dec 3, 2025 | 1,864.50 | 1,931.00 | 1,850.00 | 1,870.00 | 1,870.00 | 2.13% | 14,336,800 |
| Dec 2, 2025 | 1,896.00 | 1,900.00 | 1,823.50 | 1,831.00 | 1,831.00 | -3.45% | 11,839,800 |
| Dec 1, 2025 | 1,943.00 | 1,993.00 | 1,883.00 | 1,896.50 | 1,896.50 | -3.31% | 10,059,600 |
| Nov 28, 2025 | 1,901.00 | 1,969.00 | 1,897.50 | 1,961.50 | 1,961.50 | 1.45% | 11,791,300 |
| Nov 27, 2025 | 1,836.50 | 1,984.00 | 1,835.00 | 1,933.50 | 1,933.50 | 5.08% | 15,383,300 |
| Nov 26, 2025 | 1,769.00 | 1,849.50 | 1,765.50 | 1,840.00 | 1,840.00 | 4.84% | 10,647,100 |
| Nov 25, 2025 | 1,755.00 | 1,765.50 | 1,746.00 | 1,755.00 | 1,755.00 | 1.01% | 6,419,700 |
| Nov 21, 2025 | 1,730.00 | 1,758.00 | 1,725.00 | 1,737.50 | 1,737.50 | -1.00% | 10,766,300 |
| Nov 20, 2025 | 1,753.50 | 1,777.50 | 1,741.00 | 1,755.00 | 1,755.00 | 3.24% | 7,573,100 |
| Nov 19, 2025 | 1,725.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.58% | 7,209,200 |
| Nov 18, 2025 | 1,794.00 | 1,798.00 | 1,731.50 | 1,745.00 | 1,745.00 | -2.30% | 7,844,300 |
| Nov 17, 2025 | 1,789.00 | 1,801.00 | 1,739.50 | 1,786.00 | 1,786.00 | -0.75% | 11,067,700 |
| Nov 14, 2025 | 1,770.00 | 1,832.50 | 1,758.00 | 1,799.50 | 1,799.50 | 1.95% | 11,059,100 |
| Nov 13, 2025 | 1,796.50 | 1,798.00 | 1,756.50 | 1,765.00 | 1,765.00 | -1.20% | 7,509,000 |
| Nov 12, 2025 | 1,721.50 | 1,786.50 | 1,718.00 | 1,786.50 | 1,786.50 | 4.69% | 9,502,500 |
| Nov 11, 2025 | 1,731.50 | 1,732.00 | 1,698.00 | 1,706.50 | 1,706.50 | -0.96% | 5,569,500 |
| Nov 10, 2025 | 1,721.50 | 1,736.50 | 1,707.00 | 1,723.00 | 1,723.00 | 0.15% | 5,342,100 |
| Nov 7, 2025 | 1,710.00 | 1,720.50 | 1,696.00 | 1,720.50 | 1,720.50 | 0.32% | 6,628,100 |
| Nov 6, 2025 | 1,713.50 | 1,720.00 | 1,687.00 | 1,715.00 | 1,715.00 | 0.70% | 8,222,500 |
| Nov 5, 2025 | 1,730.50 | 1,738.00 | 1,656.50 | 1,703.00 | 1,703.00 | -2.04% | 15,044,700 |
| Nov 4, 2025 | 1,816.00 | 1,819.00 | 1,731.00 | 1,738.50 | 1,738.50 | -3.34% | 18,289,900 |
| Oct 31, 2025 | 1,775.00 | 1,828.00 | 1,737.00 | 1,798.50 | 1,798.50 | -6.52% | 29,663,300 |
| Oct 30, 2025 | 1,870.50 | 1,924.00 | 1,856.50 | 1,924.00 | 1,924.00 | 2.61% | 11,619,900 |
| Oct 29, 2025 | 1,906.50 | 1,918.50 | 1,847.00 | 1,875.00 | 1,875.00 | 2.66% | 12,716,500 |
| Oct 28, 2025 | 1,825.00 | 1,838.00 | 1,811.50 | 1,826.50 | 1,826.50 | 0.30% | 6,748,300 |
| Oct 27, 2025 | 1,850.00 | 1,855.50 | 1,814.50 | 1,821.00 | 1,821.00 | -0.98% | 7,097,000 |
| Oct 24, 2025 | 1,827.00 | 1,848.00 | 1,820.50 | 1,839.00 | 1,839.00 | 1.18% | 5,366,700 |
| Oct 23, 2025 | 1,804.00 | 1,832.00 | 1,785.50 | 1,817.50 | 1,817.50 | -0.87% | 7,922,800 |
| Oct 22, 2025 | 1,836.50 | 1,847.50 | 1,824.00 | 1,833.50 | 1,833.50 | -0.97% | 9,840,800 |
| Oct 21, 2025 | 1,853.50 | 1,882.00 | 1,847.50 | 1,851.50 | 1,851.50 | 0.98% | 7,232,800 |
| Oct 20, 2025 | 1,812.50 | 1,833.50 | 1,791.00 | 1,833.50 | 1,833.50 | 1.78% | 7,466,600 |
| Oct 17, 2025 | 1,790.00 | 1,821.50 | 1,781.00 | 1,801.50 | 1,801.50 | 0.25% | 6,869,900 |
| Oct 16, 2025 | 1,806.50 | 1,828.00 | 1,783.00 | 1,797.00 | 1,797.00 | -0.47% | 10,676,200 |
| Oct 15, 2025 | 1,810.50 | 1,812.00 | 1,771.50 | 1,805.50 | 1,805.50 | 0.42% | 7,770,400 |
| Oct 14, 2025 | 1,830.00 | 1,853.50 | 1,793.00 | 1,798.00 | 1,798.00 | -3.85% | 13,187,500 |
| Oct 10, 2025 | 1,860.00 | 1,896.00 | 1,846.00 | 1,870.00 | 1,870.00 | -0.51% | 15,775,100 |
| Oct 9, 2025 | 1,799.50 | 1,903.50 | 1,772.50 | 1,879.50 | 1,879.50 | 6.58% | 18,614,400 |
| Oct 8, 2025 | 1,775.00 | 1,787.50 | 1,763.50 | 1,763.50 | 1,763.50 | -0.93% | 8,295,500 |
| Oct 7, 2025 | 1,730.00 | 1,810.00 | 1,723.50 | 1,780.00 | 1,780.00 | 2.89% | 15,543,300 |
| Oct 6, 2025 | 1,735.00 | 1,788.50 | 1,723.50 | 1,730.00 | 1,730.00 | 1.94% | 15,079,300 |
| Oct 3, 2025 | 1,587.00 | 1,721.50 | 1,585.00 | 1,697.00 | 1,697.00 | 7.07% | 15,470,100 |
| Oct 2, 2025 | 1,575.00 | 1,598.00 | 1,553.00 | 1,585.00 | 1,585.00 | 0.19% | 7,465,100 |
| Oct 1, 2025 | 1,586.00 | 1,594.00 | 1,566.50 | 1,582.00 | 1,582.00 | -1.74% | 6,008,700 |
| Sep 30, 2025 | 1,604.00 | 1,613.50 | 1,593.00 | 1,610.00 | 1,610.00 | 0.37% | 6,178,900 |
| Sep 29, 2025 | 1,635.00 | 1,635.50 | 1,604.00 | 1,604.00 | 1,604.00 | -3.69% | 7,092,500 |
| Sep 26, 2025 | 1,669.50 | 1,681.00 | 1,661.00 | 1,665.50 | 1,645.50 | -0.60% | 8,175,000 |
| Sep 25, 2025 | 1,700.00 | 1,706.00 | 1,667.00 | 1,675.50 | 1,655.38 | 0.33% | 9,722,500 |
| Sep 24, 2025 | 1,640.00 | 1,688.50 | 1,602.00 | 1,670.00 | 1,649.95 | 3.12% | 17,454,800 |