Hamamatsu Photonics K.K. (HPHTF)
OTCMKTS
· Delayed Price · Currency is USD
12.95
0.00 (0.00%)
Oct 31, 2024, 4:00 PM EDT
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Oct 30, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | - |
| Oct 29, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -7.83% | 291 |
| Oct 28, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 25, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 668 |
| Oct 24, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 23, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1,690 |
| Oct 22, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 21, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 18, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 17, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 16, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 15, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 500 |
| Oct 14, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 11, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 9, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 2,200 |
| Oct 8, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 7, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 4, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 3, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 1 |
| Oct 2, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | - |
| Oct 1, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 50 |
| Sep 30, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -42.85% | 150 |
| Sep 27, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 99.99% | - |
| Sep 26, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.23 | 6.19% | 312 |
| Sep 25, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - | - |
| Sep 24, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - | - |
| Sep 23, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - | - |
| Sep 20, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - | - |
| Sep 19, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - | - |
| Sep 18, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - | 10 |
| Sep 17, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - | - |
| Sep 16, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | - | - |
| Sep 13, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.51 | -5.78% | 1,286 |
| Sep 12, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.22 | - | - |
| Sep 11, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.22 | - | 240 |
| Sep 10, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.22 | - | 10 |
| Sep 9, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.22 | - | - |
| Sep 6, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.22 | -8.29% | 602 |
| Sep 5, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | 2 |
| Sep 4, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | - |
| Sep 3, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | 2,800 |
| Aug 30, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | - |
| Aug 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | 8 |
| Aug 28, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | 786 |
| Aug 27, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | - |
| Aug 26, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | - |
| Aug 23, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | - |
| Aug 22, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - | - |
| Aug 21, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | 7.59% | 1,002 |
| Aug 20, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.38 | - | - |
| Aug 19, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.38 | - | - |
| Aug 16, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.38 | - | - |
| Aug 15, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.38 | -2.35% | 532 |
| Aug 14, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.68 | - | - |
| Aug 13, 2024 | 13.09 | 13.09 | 12.55 | 12.75 | 12.68 | -7.41% | 20,486 |
| Aug 12, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.70 | - | 20 |
| Aug 9, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.70 | - | - |
| Aug 8, 2024 | 13.88 | 13.88 | 13.77 | 13.77 | 13.70 | -0.40% | 400 |
| Aug 7, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.75 | - | 2 |
| Aug 6, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.75 | 0.91% | 532 |
| Aug 5, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | -1.28% | 2,800 |
| Aug 2, 2024 | 13.48 | 13.88 | 13.48 | 13.88 | 13.80 | -0.88% | 4,258 |
| Aug 1, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - | - |
| Jul 31, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - | - |
| Jul 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - | 174 |
| Jul 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | 4.67% | 20,720 |
| Jul 26, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.30 | - | 78 |
| Jul 25, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.30 | -4.29% | 200 |
| Jul 24, 2024 | 13.65 | 13.98 | 13.65 | 13.98 | 13.90 | -0.04% | 2,160 |
| Jul 23, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | - | 600 |
| Jul 22, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | - | 22 |
| Jul 19, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | - | - |
| Jul 18, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | - | 3,400 |
| Jul 17, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | - | 7,678 |
| Jul 16, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.91 | 0.22% | 200 |
| Jul 15, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.88 | -0.08% | 2,100 |
| Jul 12, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | - |
| Jul 11, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | 1,840 |
| Jul 10, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | - |
| Jul 9, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | - |
| Jul 8, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | 68 |
| Jul 5, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | - |
| Jul 3, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | 92 |
| Jul 2, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | 52 |
| Jul 1, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.89 | - | 52 |
| Jun 28, 2024 | 13.39 | 13.96 | 13.39 | 13.96 | 13.89 | -1.34% | 1,536 |
| Jun 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |
| Jun 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | 70 |
| Jun 25, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | 3,000 |
| Jun 24, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |
| Jun 21, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | 2 |
| Jun 20, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |
| Jun 18, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |
| Jun 17, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |
| Jun 14, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |
| Jun 13, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |
| Jun 12, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |
| Jun 11, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.08 | - | - |