Tokyo - Delayed Quote JPY
Panasonic Holdings Corporation (6752.T)
As of 1:09 PM GMT+9. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1,534.50 | 1,538.00 | 1,515.00 | 1,531.00 | 1,531.00 | 4,518,800 |
| Nov 19, 2024 | 1,498.00 | 1,550.00 | 1,482.50 | 1,543.50 | 1,543.50 | 16,896,400 |
| Nov 18, 2024 | 1,447.00 | 1,494.00 | 1,437.50 | 1,483.50 | 1,483.50 | 10,533,600 |
| Nov 15, 2024 | 1,470.00 | 1,474.00 | 1,445.00 | 1,467.50 | 1,467.50 | 14,924,800 |
| Nov 14, 2024 | 1,490.00 | 1,518.00 | 1,485.50 | 1,497.00 | 1,497.00 | 18,436,100 |
| Nov 13, 2024 | 1,446.50 | 1,474.50 | 1,441.50 | 1,460.50 | 1,460.50 | 11,948,100 |
| Nov 12, 2024 | 1,447.00 | 1,486.50 | 1,443.50 | 1,444.50 | 1,444.50 | 17,204,500 |
| Nov 11, 2024 | 1,391.50 | 1,442.50 | 1,387.00 | 1,424.50 | 1,424.50 | 11,358,200 |
| Nov 8, 2024 | 1,425.00 | 1,426.50 | 1,379.50 | 1,379.50 | 1,379.50 | 7,643,700 |
| Nov 7, 2024 | 1,363.00 | 1,416.50 | 1,360.00 | 1,405.50 | 1,405.50 | 14,814,700 |
| Nov 6, 2024 | 1,397.00 | 1,429.50 | 1,331.00 | 1,348.50 | 1,348.50 | 26,790,800 |
| Nov 5, 2024 | 1,369.00 | 1,435.50 | 1,359.00 | 1,426.00 | 1,426.00 | 22,222,700 |
| Nov 1, 2024 | 1,354.00 | 1,373.00 | 1,332.00 | 1,343.50 | 1,343.50 | 27,354,900 |
| Oct 31, 2024 | 1,243.00 | 1,247.50 | 1,231.50 | 1,238.00 | 1,238.00 | 9,183,100 |
| Oct 30, 2024 | 1,247.50 | 1,259.00 | 1,243.50 | 1,251.00 | 1,251.00 | 11,735,300 |
| Oct 29, 2024 | 1,249.00 | 1,258.50 | 1,245.00 | 1,251.00 | 1,251.00 | 5,489,900 |
| Oct 28, 2024 | 1,211.00 | 1,250.50 | 1,210.50 | 1,244.50 | 1,244.50 | 5,897,000 |
| Oct 25, 2024 | 1,240.50 | 1,244.50 | 1,227.50 | 1,227.50 | 1,227.50 | 5,484,700 |
| Oct 24, 2024 | 1,231.50 | 1,250.00 | 1,225.50 | 1,242.50 | 1,242.50 | 5,091,100 |
| Oct 23, 2024 | 1,243.00 | 1,263.00 | 1,239.00 | 1,246.50 | 1,246.50 | 5,826,000 |
| Oct 22, 2024 | 1,274.00 | 1,278.50 | 1,251.00 | 1,254.00 | 1,254.00 | 5,588,300 |
| Oct 21, 2024 | 1,275.00 | 1,287.00 | 1,270.50 | 1,276.00 | 1,276.00 | 4,948,200 |
| Oct 18, 2024 | 1,273.00 | 1,277.00 | 1,267.00 | 1,270.50 | 1,270.50 | 4,771,600 |
| Oct 17, 2024 | 1,280.00 | 1,289.00 | 1,272.50 | 1,275.00 | 1,275.00 | 3,917,800 |
| Oct 16, 2024 | 1,265.00 | 1,285.50 | 1,262.50 | 1,273.50 | 1,273.50 | 5,153,100 |
| Oct 15, 2024 | 1,303.50 | 1,305.50 | 1,280.00 | 1,283.50 | 1,283.50 | 9,639,100 |
| Oct 11, 2024 | 1,319.00 | 1,324.00 | 1,297.50 | 1,298.50 | 1,298.50 | 7,308,400 |
| Oct 10, 2024 | 1,310.00 | 1,311.00 | 1,296.00 | 1,309.50 | 1,309.50 | 5,206,600 |
| Oct 9, 2024 | 1,319.00 | 1,319.00 | 1,298.50 | 1,305.50 | 1,305.50 | 5,123,300 |
| Oct 8, 2024 | 1,300.00 | 1,315.50 | 1,299.00 | 1,308.50 | 1,308.50 | 6,425,000 |
| Oct 7, 2024 | 1,319.00 | 1,326.50 | 1,309.00 | 1,317.50 | 1,317.50 | 5,674,700 |
| Oct 4, 2024 | 1,298.00 | 1,308.00 | 1,287.50 | 1,299.00 | 1,299.00 | 6,984,200 |
| Oct 3, 2024 | 1,288.00 | 1,294.00 | 1,275.50 | 1,284.00 | 1,284.00 | 7,195,300 |
| Oct 2, 2024 | 1,245.00 | 1,258.00 | 1,244.00 | 1,253.00 | 1,253.00 | 5,738,200 |
| Oct 1, 2024 | 1,249.50 | 1,260.50 | 1,241.50 | 1,256.00 | 1,256.00 | 7,058,400 |
| Sep 30, 2024 | 1,230.00 | 1,252.00 | 1,227.00 | 1,243.00 | 1,243.00 | 10,779,700 |
| Sep 27, 2024 | 20.00 Dividend | |||||
| Sep 27, 2024 | 1,281.00 | 1,285.50 | 1,257.00 | 1,281.50 | 1,281.50 | 10,801,200 |
| Sep 26, 2024 | 1,282.00 | 1,287.00 | 1,265.50 | 1,286.00 | 1,266.00 | 10,325,000 |
| Sep 25, 2024 | 1,260.50 | 1,287.00 | 1,260.00 | 1,277.50 | 1,257.63 | 9,470,000 |
| Sep 24, 2024 | 1,253.00 | 1,269.00 | 1,247.50 | 1,247.50 | 1,228.10 | 7,853,600 |
| Sep 20, 2024 | 1,263.00 | 1,265.50 | 1,241.00 | 1,244.50 | 1,225.15 | 10,571,200 |
| Sep 19, 2024 | 1,234.00 | 1,254.50 | 1,227.50 | 1,241.50 | 1,222.19 | 8,731,200 |
| Sep 18, 2024 | 1,206.50 | 1,219.00 | 1,202.00 | 1,211.00 | 1,192.17 | 4,305,400 |
| Sep 17, 2024 | 1,202.50 | 1,218.00 | 1,188.00 | 1,201.50 | 1,182.81 | 6,714,800 |
| Sep 13, 2024 | 1,232.00 | 1,232.00 | 1,198.00 | 1,202.50 | 1,183.80 | 7,574,500 |
| Sep 12, 2024 | 1,239.50 | 1,246.00 | 1,226.00 | 1,226.00 | 1,206.93 | 8,742,500 |
| Sep 11, 2024 | 1,201.00 | 1,211.50 | 1,189.00 | 1,207.50 | 1,188.72 | 9,191,100 |
| Sep 10, 2024 | 1,235.00 | 1,237.00 | 1,211.00 | 1,213.50 | 1,194.63 | 8,408,000 |
| Sep 9, 2024 | 1,213.50 | 1,231.00 | 1,195.00 | 1,226.00 | 1,206.93 | 7,727,600 |
| Sep 6, 2024 | 1,200.50 | 1,236.50 | 1,199.00 | 1,229.50 | 1,210.38 | 11,519,000 |
| Sep 5, 2024 | 1,210.00 | 1,249.50 | 1,207.00 | 1,230.50 | 1,211.36 | 8,147,300 |
| Sep 4, 2024 | 1,224.00 | 1,241.00 | 1,220.50 | 1,228.00 | 1,208.90 | 9,937,900 |
| Sep 3, 2024 | 1,233.00 | 1,256.00 | 1,231.50 | 1,254.00 | 1,234.50 | 6,703,200 |
| Sep 2, 2024 | 1,236.50 | 1,244.50 | 1,227.00 | 1,241.50 | 1,222.19 | 8,335,000 |
| Aug 30, 2024 | 1,197.00 | 1,216.00 | 1,189.50 | 1,212.50 | 1,193.64 | 9,296,400 |
| Aug 29, 2024 | 1,189.50 | 1,192.00 | 1,176.00 | 1,190.50 | 1,171.99 | 4,633,100 |
| Aug 28, 2024 | 1,170.00 | 1,186.00 | 1,168.00 | 1,186.00 | 1,167.56 | 4,089,800 |
| Aug 27, 2024 | 1,180.00 | 1,186.00 | 1,171.00 | 1,180.50 | 1,162.14 | 4,432,000 |
| Aug 26, 2024 | 1,180.00 | 1,180.00 | 1,169.50 | 1,174.50 | 1,156.23 | 5,291,100 |
| Aug 23, 2024 | 1,175.50 | 1,189.00 | 1,173.50 | 1,189.00 | 1,170.51 | 6,552,100 |
| Aug 22, 2024 | 1,159.50 | 1,174.50 | 1,157.50 | 1,174.50 | 1,156.23 | 5,862,000 |
| Aug 21, 2024 | 1,149.00 | 1,162.00 | 1,140.00 | 1,160.00 | 1,141.96 | 4,473,300 |
| Aug 20, 2024 | 1,160.00 | 1,161.00 | 1,147.00 | 1,159.50 | 1,141.47 | 5,531,500 |
| Aug 19, 2024 | 1,142.00 | 1,155.00 | 1,134.50 | 1,142.50 | 1,124.73 | 6,636,800 |
| Aug 16, 2024 | 1,145.00 | 1,146.50 | 1,126.00 | 1,142.00 | 1,124.24 | 8,840,400 |
| Aug 15, 2024 | 1,099.00 | 1,122.00 | 1,092.00 | 1,114.50 | 1,097.17 | 8,949,200 |
| Aug 14, 2024 | 1,083.00 | 1,103.00 | 1,075.00 | 1,093.50 | 1,076.49 | 8,438,000 |
| Aug 13, 2024 | 1,054.50 | 1,067.00 | 1,049.00 | 1,066.50 | 1,049.91 | 9,382,500 |
| Aug 9, 2024 | 1,065.00 | 1,081.50 | 1,044.00 | 1,058.50 | 1,042.04 | 11,195,100 |
| Aug 8, 2024 | 1,047.50 | 1,065.00 | 1,031.50 | 1,044.50 | 1,028.26 | 9,668,600 |
| Aug 7, 2024 | 1,010.00 | 1,080.00 | 998.80 | 1,054.00 | 1,037.61 | 14,299,700 |
| Aug 6, 2024 | 1,067.00 | 1,094.00 | 1,028.00 | 1,048.00 | 1,031.70 | 16,226,000 |
| Aug 5, 2024 | 1,058.50 | 1,066.50 | 986.90 | 991.60 | 976.18 | 20,736,600 |
| Aug 2, 2024 | 1,125.50 | 1,152.50 | 1,104.50 | 1,137.50 | 1,119.81 | 17,019,800 |
| Aug 1, 2024 | 1,170.00 | 1,171.00 | 1,125.00 | 1,151.50 | 1,133.59 | 23,392,800 |
| Jul 31, 2024 | 1,206.50 | 1,247.00 | 1,205.50 | 1,246.00 | 1,226.62 | 12,214,800 |
| Jul 30, 2024 | 1,200.00 | 1,219.00 | 1,198.00 | 1,206.00 | 1,187.24 | 12,315,700 |
| Jul 29, 2024 | 1,218.00 | 1,219.50 | 1,199.00 | 1,204.50 | 1,185.77 | 12,516,200 |
| Jul 26, 2024 | 1,212.00 | 1,218.00 | 1,197.00 | 1,206.50 | 1,187.74 | 9,946,400 |
| Jul 25, 2024 | 1,220.00 | 1,229.00 | 1,203.00 | 1,210.50 | 1,191.67 | 10,720,300 |
| Jul 24, 2024 | 1,260.00 | 1,262.00 | 1,240.00 | 1,240.00 | 1,220.72 | 10,161,900 |
| Jul 23, 2024 | 1,265.50 | 1,282.00 | 1,260.00 | 1,271.00 | 1,251.23 | 8,909,000 |
| Jul 22, 2024 | 1,300.00 | 1,300.50 | 1,270.00 | 1,271.50 | 1,251.73 | 8,676,900 |
| Jul 19, 2024 | 1,312.00 | 1,315.00 | 1,282.00 | 1,292.50 | 1,272.40 | 11,393,600 |
| Jul 18, 2024 | 1,320.00 | 1,330.50 | 1,313.00 | 1,318.00 | 1,297.50 | 7,522,600 |
| Jul 17, 2024 | 1,317.00 | 1,333.50 | 1,315.50 | 1,333.50 | 1,312.76 | 7,857,300 |
| Jul 16, 2024 | 1,334.50 | 1,336.50 | 1,297.00 | 1,306.00 | 1,285.69 | 11,919,800 |
| Jul 12, 2024 | 1,331.00 | 1,349.00 | 1,329.50 | 1,340.00 | 1,319.16 | 7,003,300 |
| Jul 11, 2024 | 1,325.00 | 1,358.00 | 1,324.00 | 1,354.00 | 1,332.94 | 10,848,500 |
| Jul 10, 2024 | 1,315.00 | 1,316.00 | 1,302.50 | 1,315.50 | 1,295.04 | 8,902,800 |
| Jul 9, 2024 | 1,318.00 | 1,322.00 | 1,305.50 | 1,319.00 | 1,298.49 | 8,462,800 |
| Jul 8, 2024 | 1,325.00 | 1,329.00 | 1,313.50 | 1,326.50 | 1,305.87 | 5,230,300 |
| Jul 5, 2024 | 1,333.50 | 1,342.00 | 1,324.50 | 1,328.00 | 1,307.35 | 6,936,300 |
| Jul 4, 2024 | 1,313.00 | 1,329.00 | 1,305.50 | 1,324.50 | 1,303.90 | 8,426,000 |
| Jul 3, 2024 | 1,306.00 | 1,307.00 | 1,294.00 | 1,305.00 | 1,284.70 | 9,755,500 |
| Jul 2, 2024 | 1,317.50 | 1,326.00 | 1,310.50 | 1,323.00 | 1,302.42 | 7,948,300 |
| Jul 1, 2024 | 1,333.50 | 1,334.00 | 1,314.50 | 1,318.00 | 1,297.50 | 7,921,400 |
| Jun 28, 2024 | 1,325.00 | 1,332.50 | 1,315.50 | 1,317.00 | 1,296.52 | 8,124,900 |
| Jun 27, 2024 | 1,305.00 | 1,318.50 | 1,303.00 | 1,313.50 | 1,293.07 | 7,851,700 |
| Jun 26, 2024 | 1,323.00 | 1,323.00 | 1,306.00 | 1,312.50 | 1,292.09 | 7,410,400 |
| Jun 25, 2024 | 1,306.00 | 1,326.50 | 1,305.00 | 1,323.00 | 1,302.42 | 7,229,400 |
| Jun 24, 2024 | 1,307.50 | 1,307.50 | 1,293.00 | 1,303.50 | 1,283.23 | 6,163,100 |
| Jun 21, 2024 | 1,298.00 | 1,319.00 | 1,298.00 | 1,309.00 | 1,288.64 | 24,481,200 |
| Jun 20, 2024 | 1,279.00 | 1,300.50 | 1,276.00 | 1,296.50 | 1,276.34 | 7,288,400 |
| Jun 19, 2024 | 1,276.00 | 1,288.50 | 1,265.00 | 1,285.00 | 1,265.02 | 6,275,800 |
| Jun 18, 2024 | 1,259.00 | 1,276.50 | 1,259.00 | 1,271.50 | 1,251.73 | 6,988,600 |
| Jun 17, 2024 | 1,280.00 | 1,287.00 | 1,252.50 | 1,259.00 | 1,239.42 | 10,321,800 |
| Jun 14, 2024 | 1,285.00 | 1,307.50 | 1,282.50 | 1,302.50 | 1,282.24 | 10,813,800 |
| Jun 13, 2024 | 1,314.00 | 1,323.00 | 1,299.00 | 1,300.50 | 1,280.27 | 8,655,900 |
| Jun 12, 2024 | 1,306.00 | 1,324.00 | 1,305.50 | 1,318.00 | 1,297.50 | 7,891,000 |
| Jun 11, 2024 | 1,346.50 | 1,354.50 | 1,328.50 | 1,329.00 | 1,308.33 | 8,019,800 |
| Jun 10, 2024 | 1,349.50 | 1,364.50 | 1,341.50 | 1,357.50 | 1,336.39 | 7,608,500 |
| Jun 7, 2024 | 1,331.00 | 1,335.50 | 1,320.50 | 1,335.50 | 1,314.73 | 7,410,100 |
| Jun 6, 2024 | 1,366.00 | 1,367.00 | 1,339.00 | 1,344.00 | 1,323.10 | 8,023,900 |
| Jun 5, 2024 | 1,370.50 | 1,373.50 | 1,351.50 | 1,360.50 | 1,339.34 | 8,077,500 |
| Jun 4, 2024 | 1,396.00 | 1,397.00 | 1,377.50 | 1,393.00 | 1,371.34 | 7,003,700 |
| Jun 3, 2024 | 1,393.00 | 1,411.50 | 1,391.00 | 1,401.00 | 1,379.21 | 7,133,500 |
| May 31, 2024 | 1,355.00 | 1,395.50 | 1,351.50 | 1,383.50 | 1,361.98 | 37,435,600 |
| May 30, 2024 | 1,349.50 | 1,349.50 | 1,327.50 | 1,339.50 | 1,318.67 | 7,254,700 |
| May 29, 2024 | 1,360.00 | 1,363.50 | 1,334.00 | 1,341.50 | 1,320.64 | 7,111,000 |
| May 28, 2024 | 1,356.00 | 1,373.00 | 1,353.00 | 1,357.00 | 1,335.90 | 5,457,100 |
| May 27, 2024 | 1,342.50 | 1,353.50 | 1,339.00 | 1,346.00 | 1,325.07 | 4,494,500 |
| May 24, 2024 | 1,330.00 | 1,341.50 | 1,319.00 | 1,335.50 | 1,314.73 | 5,668,700 |
| May 23, 2024 | 1,348.00 | 1,362.50 | 1,342.50 | 1,356.00 | 1,334.91 | 6,357,100 |
| May 22, 2024 | 1,340.00 | 1,345.50 | 1,335.50 | 1,339.00 | 1,318.18 | 5,010,500 |
| May 21, 2024 | 1,342.00 | 1,348.00 | 1,335.50 | 1,340.00 | 1,319.16 | 5,690,600 |
| May 20, 2024 | 1,329.50 | 1,354.50 | 1,326.50 | 1,346.50 | 1,325.56 | 7,773,600 |
| May 17, 2024 | 1,316.00 | 1,331.50 | 1,315.00 | 1,324.50 | 1,303.90 | 7,360,200 |
| May 16, 2024 | 1,345.50 | 1,353.00 | 1,315.00 | 1,322.50 | 1,301.93 | 9,586,500 |
| May 15, 2024 | 1,361.00 | 1,373.00 | 1,337.50 | 1,345.50 | 1,324.57 | 9,345,700 |
| May 14, 2024 | 1,318.00 | 1,356.50 | 1,315.50 | 1,346.50 | 1,325.56 | 11,968,700 |
| May 13, 2024 | 1,312.00 | 1,336.50 | 1,310.00 | 1,313.50 | 1,293.07 | 16,039,100 |
| May 10, 2024 | 1,330.00 | 1,343.50 | 1,308.00 | 1,322.00 | 1,301.44 | 21,405,900 |
| May 9, 2024 | 1,372.50 | 1,403.00 | 1,369.00 | 1,386.50 | 1,364.94 | 10,943,600 |
| May 8, 2024 | 1,380.00 | 1,382.50 | 1,364.50 | 1,369.00 | 1,347.71 | 8,704,100 |
| May 7, 2024 | 1,400.00 | 1,400.00 | 1,369.50 | 1,382.00 | 1,360.51 | 6,907,900 |
| May 2, 2024 | 1,378.00 | 1,390.00 | 1,371.00 | 1,387.50 | 1,365.92 | 7,254,600 |
| May 1, 2024 | 1,367.00 | 1,377.00 | 1,353.00 | 1,375.50 | 1,354.11 | 6,255,700 |
| Apr 30, 2024 | 1,361.50 | 1,382.50 | 1,351.00 | 1,382.00 | 1,360.51 | 10,287,200 |
| Apr 26, 2024 | 1,329.50 | 1,346.50 | 1,323.50 | 1,338.00 | 1,317.19 | 7,625,700 |
| Apr 25, 2024 | 1,367.00 | 1,380.50 | 1,321.00 | 1,325.00 | 1,304.39 | 16,850,200 |
| Apr 24, 2024 | 1,370.50 | 1,395.00 | 1,366.00 | 1,393.00 | 1,371.34 | 12,220,900 |
| Apr 23, 2024 | 1,390.50 | 1,396.00 | 1,364.00 | 1,366.00 | 1,344.76 | 6,574,600 |
| Apr 22, 2024 | 1,385.00 | 1,388.00 | 1,373.50 | 1,379.00 | 1,357.55 | 7,212,400 |
| Apr 19, 2024 | 1,372.00 | 1,387.00 | 1,341.50 | 1,359.00 | 1,337.86 | 10,597,400 |
| Apr 18, 2024 | 1,360.50 | 1,387.00 | 1,353.00 | 1,371.50 | 1,350.17 | 7,820,000 |
| Apr 17, 2024 | 1,388.50 | 1,395.50 | 1,355.50 | 1,359.50 | 1,338.36 | 9,159,500 |
| Apr 16, 2024 | 1,400.00 | 1,407.50 | 1,381.50 | 1,397.00 | 1,375.27 | 8,136,900 |
| Apr 15, 2024 | 1,399.00 | 1,404.50 | 1,380.50 | 1,398.00 | 1,376.26 | 6,592,600 |
| Apr 12, 2024 | 1,426.00 | 1,426.50 | 1,407.50 | 1,413.50 | 1,391.52 | 7,023,000 |
| Apr 11, 2024 | 1,393.50 | 1,413.50 | 1,393.50 | 1,408.00 | 1,386.10 | 7,624,600 |
| Apr 10, 2024 | 1,401.00 | 1,413.50 | 1,397.00 | 1,412.00 | 1,390.04 | 5,516,300 |
| Apr 9, 2024 | 1,400.50 | 1,404.50 | 1,389.50 | 1,404.00 | 1,382.16 | 6,225,900 |
| Apr 8, 2024 | 1,400.00 | 1,406.00 | 1,387.50 | 1,395.50 | 1,373.80 | 6,580,300 |
| Apr 5, 2024 | 1,376.00 | 1,396.00 | 1,362.50 | 1,382.00 | 1,360.51 | 10,608,400 |
| Apr 4, 2024 | 1,393.00 | 1,401.00 | 1,385.00 | 1,385.00 | 1,363.46 | 7,634,900 |
| Apr 3, 2024 | 1,386.50 | 1,396.00 | 1,373.50 | 1,377.00 | 1,355.58 | 10,740,000 |
| Apr 2, 2024 | 1,398.00 | 1,398.00 | 1,378.00 | 1,380.00 | 1,358.54 | 9,496,100 |
| Apr 1, 2024 | 1,446.00 | 1,449.50 | 1,383.50 | 1,397.00 | 1,375.27 | 11,515,200 |
| Mar 29, 2024 | 1,434.00 | 1,460.00 | 1,429.00 | 1,446.50 | 1,424.00 | 2,322,900 |
| Mar 28, 2024 | 17.50 Dividend | |||||
| Mar 28, 2024 | 1,444.00 | 1,448.00 | 1,433.00 | 1,438.50 | 1,416.13 | 6,641,000 |
| Mar 27, 2024 | 1,445.00 | 1,469.50 | 1,438.00 | 1,463.00 | 1,423.02 | 8,601,800 |
| Mar 26, 2024 | 1,453.00 | 1,454.00 | 1,435.50 | 1,441.00 | 1,401.62 | 8,531,600 |
| Mar 25, 2024 | 1,481.50 | 1,483.00 | 1,451.00 | 1,453.50 | 1,413.78 | 9,028,600 |
| Mar 22, 2024 | 1,485.00 | 1,503.50 | 1,465.50 | 1,488.50 | 1,447.82 | 13,153,600 |
| Mar 21, 2024 | 1,489.00 | 1,489.00 | 1,450.50 | 1,467.50 | 1,427.40 | 12,982,600 |
| Mar 19, 2024 | 1,416.00 | 1,451.00 | 1,410.50 | 1,448.50 | 1,408.92 | 10,569,400 |
| Mar 18, 2024 | 1,393.00 | 1,416.00 | 1,390.50 | 1,416.00 | 1,377.30 | 9,941,300 |
| Mar 15, 2024 | 1,395.50 | 1,404.00 | 1,384.50 | 1,397.50 | 1,359.31 | 11,162,900 |
| Mar 14, 2024 | 1,360.00 | 1,386.00 | 1,359.50 | 1,380.50 | 1,342.77 | 8,522,100 |
| Mar 13, 2024 | 1,389.50 | 1,392.50 | 1,357.50 | 1,369.00 | 1,331.59 | 11,787,400 |
| Mar 12, 2024 | 1,378.50 | 1,393.50 | 1,364.00 | 1,393.50 | 1,355.42 | 7,920,600 |
| Mar 11, 2024 | 1,419.00 | 1,424.00 | 1,380.00 | 1,396.00 | 1,357.85 | 12,257,700 |
| Mar 8, 2024 | 1,425.00 | 1,452.00 | 1,423.50 | 1,444.00 | 1,404.54 | 7,928,400 |
| Mar 7, 2024 | 1,475.00 | 1,477.00 | 1,435.00 | 1,438.50 | 1,399.19 | 9,843,200 |
| Mar 6, 2024 | 1,453.00 | 1,468.00 | 1,443.50 | 1,460.00 | 1,420.10 | 9,562,900 |
| Mar 5, 2024 | 1,433.00 | 1,453.00 | 1,422.00 | 1,452.00 | 1,412.32 | 9,897,300 |
| Mar 4, 2024 | 1,469.50 | 1,477.50 | 1,447.50 | 1,455.00 | 1,415.24 | 9,376,600 |
| Mar 1, 2024 | 1,439.50 | 1,477.50 | 1,436.00 | 1,466.50 | 1,426.42 | 14,337,200 |
| Feb 29, 2024 | 1,424.00 | 1,438.50 | 1,407.00 | 1,420.50 | 1,381.68 | 13,250,200 |
| Feb 28, 2024 | 1,439.00 | 1,440.00 | 1,421.00 | 1,431.00 | 1,391.89 | 6,166,700 |
| Feb 27, 2024 | 1,427.00 | 1,457.00 | 1,422.50 | 1,439.00 | 1,399.68 | 11,504,900 |
| Feb 26, 2024 | 1,424.00 | 1,436.50 | 1,413.50 | 1,414.00 | 1,375.36 | 7,850,900 |
| Feb 22, 2024 | 1,429.50 | 1,430.00 | 1,398.50 | 1,416.50 | 1,377.79 | 10,558,400 |
| Feb 21, 2024 | 1,432.50 | 1,434.50 | 1,413.50 | 1,427.00 | 1,388.00 | 6,154,300 |
| Feb 20, 2024 | 1,429.00 | 1,431.50 | 1,417.00 | 1,424.50 | 1,385.57 | 5,420,200 |
| Feb 19, 2024 | 1,417.00 | 1,420.00 | 1,401.00 | 1,419.50 | 1,380.71 | 5,531,500 |
| Feb 16, 2024 | 1,398.00 | 1,424.00 | 1,393.50 | 1,418.00 | 1,379.25 | 11,119,100 |
| Feb 15, 2024 | 1,389.00 | 1,397.00 | 1,381.50 | 1,391.50 | 1,353.47 | 7,737,400 |
| Feb 14, 2024 | 1,414.50 | 1,419.00 | 1,379.00 | 1,387.00 | 1,349.10 | 13,826,000 |
| Feb 13, 2024 | 1,412.00 | 1,442.00 | 1,408.50 | 1,437.50 | 1,398.22 | 10,273,500 |
| Feb 9, 2024 | 1,405.00 | 1,421.50 | 1,396.50 | 1,406.50 | 1,368.06 | 8,759,900 |
| Feb 8, 2024 | 1,427.00 | 1,430.00 | 1,408.50 | 1,412.50 | 1,373.90 | 8,918,800 |
| Feb 7, 2024 | 1,409.00 | 1,433.00 | 1,396.50 | 1,430.50 | 1,391.41 | 10,765,600 |
| Feb 6, 2024 | 1,461.00 | 1,465.00 | 1,411.50 | 1,414.00 | 1,375.36 | 20,485,500 |
| Feb 5, 2024 | 1,450.00 | 1,482.50 | 1,428.00 | 1,446.00 | 1,406.48 | 27,384,700 |
| Feb 2, 2024 | 1,391.00 | 1,396.50 | 1,374.50 | 1,382.50 | 1,344.72 | 10,119,200 |
| Feb 1, 2024 | 1,394.00 | 1,394.50 | 1,371.50 | 1,382.00 | 1,344.23 | 9,099,400 |
| Jan 31, 2024 | 1,385.00 | 1,408.50 | 1,384.50 | 1,408.50 | 1,370.01 | 7,912,200 |
| Jan 30, 2024 | 1,421.00 | 1,427.50 | 1,404.50 | 1,409.50 | 1,370.98 | 6,848,800 |
| Jan 29, 2024 | 1,415.00 | 1,420.50 | 1,400.50 | 1,417.00 | 1,378.28 | 8,013,700 |
| Jan 26, 2024 | 1,380.00 | 1,409.00 | 1,367.50 | 1,395.00 | 1,356.88 | 13,857,700 |
| Jan 25, 2024 | 1,400.00 | 1,400.00 | 1,369.00 | 1,373.50 | 1,335.97 | 12,997,300 |
| Jan 24, 2024 | 1,379.00 | 1,412.50 | 1,377.00 | 1,402.00 | 1,363.69 | 10,531,300 |
| Jan 23, 2024 | 1,400.50 | 1,407.50 | 1,375.50 | 1,380.00 | 1,342.29 | 14,348,200 |
| Jan 22, 2024 | 1,416.00 | 1,423.50 | 1,388.00 | 1,406.00 | 1,367.58 | 8,319,100 |
| Jan 19, 2024 | 1,418.00 | 1,418.00 | 1,396.00 | 1,399.50 | 1,361.25 | 9,372,500 |
| Jan 18, 2024 | 1,391.00 | 1,413.00 | 1,390.50 | 1,392.00 | 1,353.96 | 5,694,600 |
| Jan 17, 2024 | 1,380.00 | 1,418.50 | 1,379.00 | 1,391.00 | 1,352.99 | 10,477,200 |
| Jan 16, 2024 | 1,420.00 | 1,422.50 | 1,383.50 | 1,391.50 | 1,353.47 | 11,370,800 |
| Jan 15, 2024 | 1,420.00 | 1,422.50 | 1,404.00 | 1,406.50 | 1,368.06 | 2,187,900 |
| Jan 12, 2024 | 1,467.00 | 1,468.00 | 1,411.00 | 1,419.00 | 1,380.22 | 15,990,100 |
| Jan 11, 2024 | 1,453.00 | 1,488.50 | 1,450.00 | 1,459.50 | 1,419.62 | 14,662,800 |
| Jan 10, 2024 | 1,402.00 | 1,425.50 | 1,402.00 | 1,415.00 | 1,376.33 | 8,459,300 |
| Jan 9, 2024 | 1,434.50 | 1,435.50 | 1,398.00 | 1,410.50 | 1,371.95 | 11,086,100 |
| Jan 5, 2024 | 1,430.00 | 1,437.50 | 1,421.50 | 1,424.50 | 1,385.57 | 7,161,900 |
| Jan 4, 2024 | 1,405.00 | 1,436.00 | 1,386.00 | 1,436.00 | 1,396.76 | 8,102,900 |
| Dec 29, 2023 | 1,402.00 | 1,411.50 | 1,386.50 | 1,396.50 | 1,358.34 | 6,450,100 |
| Dec 28, 2023 | 1,388.00 | 1,409.00 | 1,387.50 | 1,405.00 | 1,366.60 | 4,791,000 |
| Dec 27, 2023 | 1,386.00 | 1,396.00 | 1,386.00 | 1,389.50 | 1,351.53 | 5,435,100 |
| Dec 26, 2023 | 1,391.50 | 1,392.50 | 1,378.00 | 1,382.50 | 1,344.72 | 4,336,800 |
| Dec 25, 2023 | 1,388.50 | 1,404.50 | 1,381.00 | 1,390.00 | 1,352.01 | 4,225,100 |
| Dec 22, 2023 | 1,383.50 | 1,394.00 | 1,377.00 | 1,388.00 | 1,350.07 | 5,947,900 |
| Dec 21, 2023 | 1,381.50 | 1,386.00 | 1,369.50 | 1,378.50 | 1,340.83 | 9,484,200 |
| Dec 20, 2023 | 1,418.00 | 1,419.00 | 1,388.00 | 1,390.50 | 1,352.50 | 9,406,400 |
| Dec 19, 2023 | 1,377.00 | 1,377.50 | 1,346.50 | 1,370.00 | 1,332.56 | 8,212,300 |
| Dec 18, 2023 | 1,348.50 | 1,377.00 | 1,339.50 | 1,377.00 | 1,339.37 | 9,010,600 |
| Dec 15, 2023 | 1,374.00 | 1,383.00 | 1,363.00 | 1,367.50 | 1,330.13 | 11,895,400 |
| Dec 14, 2023 | 1,401.50 | 1,415.00 | 1,349.00 | 1,363.50 | 1,326.24 | 16,692,700 |
| Dec 13, 2023 | 1,428.00 | 1,432.00 | 1,412.00 | 1,427.50 | 1,388.49 | 7,311,700 |
| Dec 12, 2023 | 1,448.00 | 1,453.00 | 1,429.50 | 1,430.00 | 1,390.92 | 5,282,800 |
| Dec 11, 2023 | 1,433.50 | 1,444.50 | 1,423.50 | 1,432.00 | 1,392.87 | 5,607,600 |
| Dec 8, 2023 | 1,411.00 | 1,432.00 | 1,407.50 | 1,428.00 | 1,388.98 | 10,305,500 |
| Dec 7, 2023 | 1,470.00 | 1,470.00 | 1,431.00 | 1,433.50 | 1,394.33 | 6,813,400 |
| Dec 6, 2023 | 1,445.00 | 1,469.50 | 1,438.00 | 1,468.00 | 1,427.88 | 7,466,200 |
| Dec 5, 2023 | 1,450.00 | 1,460.00 | 1,437.00 | 1,452.50 | 1,412.81 | 9,387,200 |
| Dec 4, 2023 | 1,500.00 | 1,500.50 | 1,460.50 | 1,463.00 | 1,423.02 | 11,700,200 |
| Dec 1, 2023 | 1,540.00 | 1,541.00 | 1,503.50 | 1,508.50 | 1,467.28 | 9,078,400 |
| Nov 30, 2023 | 1,517.50 | 1,532.50 | 1,514.00 | 1,530.00 | 1,488.19 | 12,023,300 |
| Nov 29, 2023 | 1,535.00 | 1,541.50 | 1,521.00 | 1,523.50 | 1,481.87 | 4,591,300 |
| Nov 28, 2023 | 1,574.50 | 1,578.00 | 1,526.00 | 1,543.00 | 1,500.83 | 6,674,700 |
| Nov 27, 2023 | 1,580.00 | 1,582.50 | 1,548.50 | 1,553.00 | 1,510.56 | 5,987,200 |
| Nov 24, 2023 | 1,586.50 | 1,603.00 | 1,572.00 | 1,572.00 | 1,529.04 | 8,761,000 |
| Nov 22, 2023 | 1,579.50 | 1,622.00 | 1,573.50 | 1,600.50 | 1,556.76 | 9,457,900 |
| Nov 21, 2023 | 1,572.00 | 1,607.00 | 1,566.50 | 1,591.50 | 1,548.01 | 15,517,500 |
| Nov 20, 2023 | 1,556.50 | 1,606.50 | 1,544.00 | 1,571.50 | 1,528.55 | 33,132,800 |
Related Tickers
6758.T Sony Group Corporation
3,032.00
+3.27%
6753.T Sharp Corporation
1,002.00
+2.08%
7744.T Noritsu Koki Co., Ltd.
4,100.00
-1.80%
SON1.F Sony Group Corporation
17.86
-0.20%
6952.T Casio Computer Co.,Ltd.
1,076.00
-0.69%
300866.SZ Anker Innovations Limited
82.41
-1.49%
BC94.L Samsung Electronics Co., Ltd.
1,004.00
-0.79%
DIXON.NS Dixon Technologies (India) Limited
14,775.25
-0.24%
005935.KS Samsung Electronics Co., Ltd.
47,850.00
-0.73%
005930.KS Samsung Electronics Co., Ltd.
55,400.00
-1.60%