Panasonic Holdings Corporation (TYO:6752)
Japan · Delayed Price · Currency is JPY 1,475.00
+34.50 (2.40%)
Aug 1, 2025, 3:30 PM JST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,458.00 | 1,485.50 | 1,447.00 | 1,475.00 | 1,475.00 | 2.40% | 9,995,200 |
| Jul 31, 2025 | 1,414.00 | 1,455.00 | 1,410.50 | 1,440.50 | 1,440.50 | -2.96% | 14,379,900 |
| Jul 30, 2025 | 1,484.50 | 1,500.00 | 1,432.00 | 1,484.50 | 1,484.50 | -0.13% | 9,762,900 |
| Jul 29, 2025 | 1,474.00 | 1,490.00 | 1,467.00 | 1,486.50 | 1,486.50 | -0.13% | 7,924,900 |
| Jul 28, 2025 | 1,472.50 | 1,494.50 | 1,466.50 | 1,488.50 | 1,488.50 | 1.47% | 5,858,100 |
| Jul 25, 2025 | 1,490.00 | 1,493.50 | 1,464.00 | 1,467.00 | 1,467.00 | -1.94% | 5,885,500 |
| Jul 24, 2025 | 1,520.50 | 1,523.00 | 1,496.00 | 1,496.00 | 1,496.00 | -0.66% | 6,853,200 |
| Jul 23, 2025 | 1,480.00 | 1,517.50 | 1,469.50 | 1,506.00 | 1,506.00 | 5.83% | 15,191,800 |
| Jul 22, 2025 | 1,429.50 | 1,448.00 | 1,417.50 | 1,423.00 | 1,423.00 | -0.49% | 7,245,200 |
| Jul 18, 2025 | 1,465.00 | 1,466.00 | 1,425.00 | 1,430.00 | 1,430.00 | -1.11% | 7,186,400 |
| Jul 17, 2025 | 1,434.00 | 1,446.00 | 1,431.50 | 1,446.00 | 1,446.00 | 0.87% | 6,616,700 |
| Jul 16, 2025 | 1,434.00 | 1,440.00 | 1,425.50 | 1,433.50 | 1,433.50 | 0.03% | 6,683,700 |
| Jul 15, 2025 | 1,441.00 | 1,441.00 | 1,423.00 | 1,433.00 | 1,433.00 | -0.21% | 8,410,000 |
| Jul 14, 2025 | 1,433.00 | 1,442.00 | 1,422.50 | 1,436.00 | 1,436.00 | -0.83% | 7,895,100 |
| Jul 11, 2025 | 1,462.00 | 1,467.50 | 1,441.00 | 1,448.00 | 1,448.00 | - | 9,429,400 |
| Jul 10, 2025 | 1,452.00 | 1,454.50 | 1,431.00 | 1,448.00 | 1,448.00 | -0.79% | 9,256,800 |
| Jul 9, 2025 | 1,482.00 | 1,487.00 | 1,446.00 | 1,459.50 | 1,459.50 | -0.24% | 9,280,000 |
| Jul 8, 2025 | 1,467.50 | 1,473.50 | 1,437.50 | 1,463.00 | 1,463.00 | -1.55% | 11,267,100 |
| Jul 7, 2025 | 1,508.50 | 1,516.00 | 1,483.00 | 1,486.00 | 1,486.00 | -1.72% | 5,698,700 |
| Jul 4, 2025 | 1,524.50 | 1,535.00 | 1,506.50 | 1,512.00 | 1,512.00 | -0.43% | 4,508,600 |
| Jul 3, 2025 | 1,535.00 | 1,539.50 | 1,511.50 | 1,518.50 | 1,518.50 | -0.82% | 8,094,800 |
| Jul 2, 2025 | 1,535.00 | 1,538.00 | 1,511.00 | 1,531.00 | 1,531.00 | -0.87% | 6,132,800 |
| Jul 1, 2025 | 1,555.00 | 1,567.00 | 1,530.00 | 1,544.50 | 1,544.50 | -0.71% | 6,465,600 |
| Jun 30, 2025 | 1,561.50 | 1,574.00 | 1,547.00 | 1,555.50 | 1,555.50 | 1.63% | 9,639,800 |
| Jun 27, 2025 | 1,510.00 | 1,541.50 | 1,504.50 | 1,530.50 | 1,530.50 | 1.83% | 9,376,600 |
| Jun 26, 2025 | 1,490.00 | 1,506.00 | 1,486.50 | 1,503.00 | 1,503.00 | -0.63% | 6,626,300 |
| Jun 25, 2025 | 1,507.00 | 1,515.00 | 1,485.50 | 1,512.50 | 1,512.50 | 0.80% | 6,213,300 |
| Jun 24, 2025 | 1,497.50 | 1,502.00 | 1,487.50 | 1,500.50 | 1,500.50 | 1.87% | 6,908,000 |
| Jun 23, 2025 | 1,483.00 | 1,485.50 | 1,467.50 | 1,473.00 | 1,473.00 | -0.67% | 4,251,300 |
| Jun 20, 2025 | 1,503.00 | 1,503.00 | 1,480.00 | 1,483.00 | 1,483.00 | -1.33% | 13,385,500 |
| Jun 19, 2025 | 1,507.00 | 1,514.00 | 1,487.00 | 1,503.00 | 1,503.00 | -1.25% | 7,818,700 |
| Jun 18, 2025 | 1,486.00 | 1,523.50 | 1,486.00 | 1,522.00 | 1,522.00 | 1.60% | 8,080,400 |
| Jun 17, 2025 | 1,500.00 | 1,500.00 | 1,485.50 | 1,498.00 | 1,498.00 | -0.37% | 8,411,500 |
| Jun 16, 2025 | 1,506.00 | 1,513.00 | 1,493.00 | 1,503.50 | 1,503.50 | 0.33% | 6,424,200 |
| Jun 13, 2025 | 1,500.00 | 1,504.50 | 1,470.00 | 1,498.50 | 1,498.50 | -1.38% | 14,856,300 |
| Jun 12, 2025 | 1,533.50 | 1,537.00 | 1,505.00 | 1,519.50 | 1,519.50 | -1.17% | 9,589,500 |
| Jun 11, 2025 | 1,546.00 | 1,553.00 | 1,533.50 | 1,537.50 | 1,537.50 | -0.45% | 6,837,200 |
| Jun 10, 2025 | 1,560.00 | 1,571.50 | 1,536.00 | 1,544.50 | 1,544.50 | 0.49% | 8,075,800 |
| Jun 9, 2025 | 1,546.50 | 1,556.00 | 1,528.00 | 1,537.00 | 1,537.00 | -1.95% | 8,087,400 |
| Jun 6, 2025 | 1,550.00 | 1,578.00 | 1,530.00 | 1,567.50 | 1,567.50 | -2.37% | 13,764,100 |
| Jun 5, 2025 | 1,629.50 | 1,632.00 | 1,593.00 | 1,605.50 | 1,605.50 | -2.52% | 6,442,000 |
| Jun 4, 2025 | 1,628.50 | 1,653.00 | 1,620.50 | 1,647.00 | 1,647.00 | 1.51% | 5,597,000 |
| Jun 3, 2025 | 1,630.00 | 1,647.50 | 1,622.50 | 1,622.50 | 1,622.50 | -0.76% | 5,518,100 |
| Jun 2, 2025 | 1,640.00 | 1,653.00 | 1,622.50 | 1,635.00 | 1,635.00 | -1.98% | 5,758,800 |
| May 30, 2025 | 1,648.00 | 1,688.00 | 1,647.50 | 1,668.00 | 1,668.00 | -0.18% | 13,224,800 |
| May 29, 2025 | 1,645.00 | 1,686.00 | 1,623.00 | 1,671.00 | 1,671.00 | 4.01% | 9,634,400 |
| May 28, 2025 | 1,610.00 | 1,623.00 | 1,581.00 | 1,606.50 | 1,606.50 | 1.77% | 8,119,300 |
| May 27, 2025 | 1,607.00 | 1,610.00 | 1,567.50 | 1,578.50 | 1,578.50 | -1.25% | 6,181,800 |
| May 26, 2025 | 1,616.00 | 1,616.00 | 1,593.50 | 1,598.50 | 1,598.50 | -1.60% | 4,783,800 |
| May 23, 2025 | 1,588.00 | 1,630.00 | 1,573.00 | 1,624.50 | 1,624.50 | 3.50% | 8,420,500 |