Hamamatsu Photonics K.K. (HPHTF)
OTCMKTS · Delayed Price · Currency is USD
12.37
0.00 (0.00%)
Aug 1, 2025, 9:30 AM EDT
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 200 |
| Jul 31, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | - |
| Jul 30, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | - |
| Jul 29, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -3.27% | 2,085 |
| Jul 28, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 4 |
| Jul 25, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jul 24, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | 1 |
| Jul 23, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.63% | 8,450 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 21, 2025 | 12.29 | 13.60 | 12.29 | 13.00 | 13.00 | 8.33% | 4,690 |
| Jul 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.04% | 200 |
| Jul 16, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 10, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Jul 8, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 6.43% | 201 |
| Jul 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 3, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | - |
| Jul 1, 2025 | 11.93 | 11.93 | 11.51 | 11.51 | 11.51 | 0.44% | 4,750 |
| Jun 30, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jun 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jun 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 8,615 |
| Jun 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jun 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jun 23, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jun 20, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Jun 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.61% | 1,914 |
| Jun 17, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Jun 16, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Jun 13, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Jun 12, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - | - |
| Jun 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.49% | 2,671 |
| Jun 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 5 |
| Jun 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 4 |
| Jun 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Jun 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 3 |
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 5 |
| May 28, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | -0.73% | 4,002 |
| May 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.67% | 310 |
| May 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |