Panasonic Holdings Corporation 6752
TSE · Japan · Langlebige Konsumgüter
¥4.550,00+60,00 (+1,34 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.490,00 | +2,30 % | ¥4.479,00 | ¥4.521,00 | ¥4.415,00 | 8,08M |
| 2026-09-29 | ¥4.389,00 | -1,79 % | ¥4.459,00 | ¥4.469,00 | ¥4.360,00 | 7,99M |
| 2026-09-28 | ¥4.469,00 | -2,59 % | ¥4.518,00 | ¥4.628,00 | ¥4.469,00 | 7,04M |
| 2026-09-25 | ¥4.588,00 | +1,77 % | ¥4.480,00 | ¥4.607,00 | ¥4.435,00 | 8,98M |
| 2026-09-24 | ¥4.508,00 | +5,16 % | ¥4.316,00 | ¥4.543,00 | ¥4.267,00 | 11,98M |
| 2026-09-18 | ¥4.287,00 | +0,59 % | ¥4.325,00 | ¥4.346,00 | ¥4.228,00 | 12,52M |
| 2026-09-17 | ¥4.262,00 | -2,72 % | ¥4.430,00 | ¥4.463,00 | ¥4.244,00 | 8,01M |
| 2026-09-16 | ¥4.381,00 | +4,19 % | ¥4.275,00 | ¥4.392,00 | ¥4.243,00 | 7,88M |
| 2026-09-15 | ¥4.205,00 | +0,98 % | ¥4.101,00 | ¥4.268,00 | ¥4.100,00 | 7,50M |
| 2026-09-14 | ¥4.164,00 | -0,86 % | ¥4.130,00 | ¥4.216,00 | ¥4.083,00 | 6,79M |
| 2026-09-11 | ¥4.200,00 | -2,14 % | ¥4.128,00 | ¥4.217,00 | ¥4.100,00 | 8,13M |
| 2026-09-10 | ¥4.292,00 | +2,70 % | ¥4.249,00 | ¥4.403,00 | ¥4.223,00 | 10,59M |
| 2026-09-09 | ¥4.179,00 | +0,36 % | ¥4.234,00 | ¥4.234,00 | ¥4.161,00 | 5,19M |
| 2026-09-08 | ¥4.164,00 | -5,81 % | ¥4.351,00 | ¥4.369,00 | ¥4.157,00 | 6,96M |
| 2026-09-07 | ¥4.421,00 | +6,20 % | ¥4.233,00 | ¥4.421,00 | ¥4.231,00 | 7,73M |
| 2026-09-04 | ¥4.163,00 | -0,81 % | ¥4.178,00 | ¥4.219,00 | ¥4.116,00 | 6,12M |
| 2026-09-03 | ¥4.197,00 | -2,30 % | ¥4.350,00 | ¥4.351,00 | ¥4.182,00 | 6,92M |
| 2026-09-02 | ¥4.296,00 | -3,66 % | ¥4.319,00 | ¥4.363,00 | ¥4.257,00 | 8,23M |
| 2026-09-01 | ¥4.459,00 | -0,87 % | ¥4.518,00 | ¥4.530,00 | ¥4.406,00 | 6,79M |
| 2026-08-31 | ¥4.498,00 | +1,90 % | ¥4.376,00 | ¥4.498,00 | ¥4.363,00 | 8,78M |
| 2026-08-28 | ¥4.414,00 | +0,89 % | ¥4.458,00 | ¥4.497,00 | ¥4.379,00 | 7,20M |
| 2026-08-27 | ¥4.375,00 | +0,71 % | ¥4.385,00 | ¥4.454,00 | ¥4.325,00 | 9,28M |
| 2026-08-26 | ¥4.344,00 | +0,77 % | ¥4.288,00 | ¥4.344,00 | ¥4.270,00 | 4,94M |
| 2026-08-25 | ¥4.311,00 | -0,85 % | ¥4.278,00 | ¥4.328,00 | ¥4.154,00 | 7,93M |
| 2026-08-24 | ¥4.348,00 | +1,05 % | ¥4.342,00 | ¥4.401,00 | ¥4.280,00 | 5,03M |
| 2026-08-21 | ¥4.303,00 | 0,00 % | ¥4.233,00 | ¥4.337,00 | ¥4.224,00 | 8,86M |
| 2026-08-20 | ¥4.303,00 | -0,90 % | ¥4.337,00 | ¥4.376,00 | ¥4.264,00 | 6,57M |
| 2026-08-19 | ¥4.342,00 | -4,61 % | ¥4.388,00 | ¥4.462,00 | ¥4.290,00 | 10,09M |
| 2026-08-18 | ¥4.552,00 | -4,93 % | ¥4.750,00 | ¥4.819,00 | ¥4.528,00 | 10,31M |
| 2026-08-17 | ¥4.788,00 | +1,42 % | ¥4.791,00 | ¥4.838,00 | ¥4.705,00 | 6,60M |
| 2026-08-14 | ¥4.721,00 | +0,90 % | ¥4.848,00 | ¥4.982,00 | ¥4.718,00 | 11,97M |
| 2026-08-13 | ¥4.679,00 | +2,30 % | ¥4.612,00 | ¥4.725,00 | ¥4.609,00 | 7,09M |
| 2026-08-12 | ¥4.574,00 | +3,11 % | ¥4.453,00 | ¥4.638,00 | ¥4.424,00 | 11,49M |
| 2026-08-10 | ¥4.436,00 | +2,88 % | ¥4.290,00 | ¥4.436,00 | ¥4.290,00 | 5,82M |
| 2026-08-07 | ¥4.312,00 | -2,29 % | ¥4.437,00 | ¥4.460,00 | ¥4.259,00 | 7,91M |
| 2026-08-06 | ¥4.413,00 | -2,28 % | ¥4.446,00 | ¥4.523,00 | ¥4.345,00 | 6,77M |
| 2026-08-05 | ¥4.516,00 | +6,64 % | ¥4.416,00 | ¥4.539,00 | ¥4.385,00 | 10,32M |
| 2026-08-04 | ¥4.235,00 | -1,07 % | ¥4.300,00 | ¥4.325,00 | ¥4.130,00 | 11,20M |
| 2026-08-03 | ¥4.281,00 | -0,07 % | ¥4.400,00 | ¥4.422,00 | ¥4.159,00 | 20,47M |
| 2026-07-31 | ¥4.284,00 | +19,53 % | ¥4.284,00 | ¥4.284,00 | ¥4.284,00 | 3,72M |
| 2026-07-30 | ¥3.584,00 | +2,20 % | ¥3.380,00 | ¥3.626,00 | ¥3.364,00 | 14,21M |
| 2026-07-29 | ¥3.507,00 | -2,69 % | ¥3.573,00 | ¥3.645,00 | ¥3.430,00 | 13,16M |
| 2026-07-28 | ¥3.604,00 | -7,26 % | ¥3.769,00 | ¥3.791,00 | ¥3.592,00 | 10,58M |
| 2026-07-27 | ¥3.886,00 | +0,08 % | ¥3.836,00 | ¥3.933,00 | ¥3.830,00 | 6,12M |
| 2026-07-24 | ¥3.883,00 | -3,31 % | ¥3.910,00 | ¥3.955,00 | ¥3.843,00 | 8,82M |
| 2026-07-23 | ¥4.016,00 | -1,93 % | ¥4.076,00 | ¥4.137,00 | ¥4.008,00 | 8,18M |
| 2026-07-22 | ¥4.095,00 | +0,54 % | ¥4.213,00 | ¥4.257,00 | ¥4.075,00 | 11,20M |
| 2026-07-21 | ¥4.073,00 | +2,00 % | ¥3.959,00 | ¥4.080,00 | ¥3.911,00 | 11,24M |
| 2026-07-17 | ¥3.993,00 | -5,33 % | ¥3.993,00 | ¥4.122,00 | ¥3.900,00 | 11,69M |
| 2026-07-16 | ¥4.218,00 | -2,32 % | ¥4.252,00 | ¥4.312,00 | ¥4.194,00 | 9,12M |
| 2026-07-15 | ¥4.318,00 | +3,47 % | ¥4.239,00 | ¥4.318,00 | ¥4.178,00 | 8,82M |
| 2026-07-14 | ¥4.173,00 | -5,57 % | ¥4.300,00 | ¥4.305,00 | ¥4.093,00 | 13,28M |
| 2026-07-13 | ¥4.419,00 | -1,36 % | ¥4.658,00 | ¥4.685,00 | ¥4.354,00 | 9,45M |
| 2026-07-10 | ¥4.480,00 | +0,56 % | ¥4.516,00 | ¥4.602,00 | ¥4.476,00 | 9,34M |
| 2026-07-09 | ¥4.455,00 | +2,82 % | ¥4.387,00 | ¥4.587,00 | ¥4.376,00 | 10,48M |
| 2026-07-08 | ¥4.333,00 | -1,52 % | ¥4.260,00 | ¥4.458,00 | ¥4.250,00 | 13,71M |
| 2026-07-07 | ¥4.400,00 | -3,45 % | ¥4.560,00 | ¥4.587,00 | ¥4.353,00 | 14,30M |
| 2026-07-06 | ¥4.557,00 | +0,77 % | ¥4.592,00 | ¥4.659,00 | ¥4.493,00 | 11,64M |
| 2026-07-03 | ¥4.522,00 | -0,55 % | ¥4.400,00 | ¥4.544,00 | ¥4.362,00 | 16,06M |
| 2026-07-02 | ¥4.547,00 | -4,68 % | ¥4.490,00 | ¥4.666,00 | ¥4.456,00 | 18,34M |
| 2026-07-01 | ¥4.770,00 | +5,95 % | ¥4.642,00 | ¥4.770,00 | ¥4.580,00 | 16,45M |
| 2026-06-30 | ¥4.502,00 | +2,48 % | ¥4.401,00 | ¥4.630,00 | ¥4.366,00 | 12,66M |
| 2026-06-29 | ¥4.393,00 | -3,24 % | ¥4.487,00 | ¥4.500,00 | ¥4.275,00 | 17,87M |
| 2026-06-26 | ¥4.540,00 | -1,52 % | ¥4.570,00 | ¥4.693,00 | ¥4.451,00 | 14,19M |
| 2026-06-25 | ¥4.610,00 | +3,50 % | ¥4.469,00 | ¥4.656,00 | ¥4.455,00 | 16,21M |
| 2026-06-24 | ¥4.454,00 | +5,30 % | ¥4.220,00 | ¥4.581,00 | ¥4.195,00 | 24,12M |
| 2026-06-23 | ¥4.230,00 | -3,71 % | ¥4.380,00 | ¥4.464,00 | ¥4.220,00 | 12,37M |
| 2026-06-22 | ¥4.393,00 | -0,59 % | ¥4.415,00 | ¥4.510,00 | ¥4.376,00 | 13,85M |
| 2026-06-19 | ¥4.419,00 | +2,65 % | ¥4.445,00 | ¥4.449,00 | ¥4.326,00 | 16,57M |
| 2026-06-18 | ¥4.305,00 | +2,50 % | ¥4.237,00 | ¥4.420,00 | ¥4.216,00 | 14,40M |
| 2026-06-17 | ¥4.200,00 | +2,97 % | ¥4.184,00 | ¥4.272,00 | ¥4.152,00 | 12,30M |
| 2026-06-16 | ¥4.079,00 | +1,72 % | ¥4.100,00 | ¥4.144,00 | ¥3.993,00 | 12,02M |
| 2026-06-15 | ¥4.010,00 | +5,53 % | ¥3.930,00 | ¥4.039,00 | ¥3.914,00 | 11,71M |
| 2026-06-12 | ¥3.800,00 | +0,88 % | ¥3.837,00 | ¥3.929,00 | ¥3.762,00 | 16,28M |
| 2026-06-11 | ¥3.767,00 | +0,29 % | ¥3.613,00 | ¥3.799,00 | ¥3.571,00 | 9,32M |
| 2026-06-10 | ¥3.756,00 | -4,28 % | ¥3.780,00 | ¥3.851,00 | ¥3.712,00 | 14,32M |
| 2026-06-09 | ¥3.924,00 | +9,79 % | ¥3.736,00 | ¥3.946,00 | ¥3.672,00 | 20,49M |
| 2026-06-08 | ¥3.574,00 | -4,79 % | ¥3.450,00 | ¥3.607,00 | ¥3.431,00 | 13,29M |
| 2026-06-05 | ¥3.754,00 | -1,21 % | ¥3.744,00 | ¥3.805,00 | ¥3.638,00 | 10,49M |
| 2026-06-04 | ¥3.800,00 | -2,96 % | ¥3.642,00 | ¥3.801,00 | ¥3.633,00 | 13,40M |
| 2026-06-03 | ¥3.916,00 | +8,93 % | ¥3.690,00 | ¥3.994,00 | ¥3.680,00 | 16,01M |
| 2026-06-02 | ¥3.595,00 | 0,00 % | ¥3.567,00 | ¥3.640,00 | ¥3.487,00 | 11,49M |
| 2026-06-01 | ¥3.595,00 | -2,84 % | ¥3.691,00 | ¥3.700,00 | ¥3.551,00 | 10,46M |
| 2026-05-29 | ¥3.700,00 | +4,40 % | ¥3.591,00 | ¥3.774,00 | ¥3.529,00 | 22,14M |
| 2026-05-28 | ¥3.544,00 | -0,70 % | ¥3.499,00 | ¥3.596,00 | ¥3.416,00 | 10,58M |
| 2026-05-27 | ¥3.569,00 | -1,05 % | ¥3.619,00 | ¥3.702,00 | ¥3.544,00 | 10,09M |
| 2026-05-26 | ¥3.607,00 | +1,15 % | ¥3.590,00 | ¥3.696,00 | ¥3.538,00 | 10,36M |
| 2026-05-25 | ¥3.566,00 | +1,68 % | ¥3.540,00 | ¥3.615,00 | ¥3.491,00 | 11,04M |
| 2026-05-22 | ¥3.507,00 | +2,51 % | ¥3.472,00 | ¥3.589,00 | ¥3.420,00 | 10,73M |
| 2026-05-21 | ¥3.421,00 | +6,67 % | ¥3.230,00 | ¥3.474,00 | ¥3.214,00 | 9,24M |