Hamamatsu Photonics K.K. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.55	11.55	11.55	11.55	11.55	1.09%	5,000
Feb 4, 2026	11.43	11.43	11.43	11.43	11.43	-2.35%	330
Feb 2, 2026	11.70	11.70	11.70	11.70	11.70	10.90%	250
Jan 29, 2026	10.55	10.55	10.55	10.55	10.55	-9.05%	140
Jan 23, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	438
Jan 20, 2026	11.50	11.50	11.50	11.50	11.50	7.48%	600
Jan 15, 2026	10.70	10.70	10.70	10.70	10.70	-0.69%	1,475
Jan 14, 2026	10.77	10.77	10.77	10.77	10.77	1.64%	1,156
Dec 29, 2025	10.60	10.60	10.60	10.60	10.60	-4.50%	1,300
Dec 15, 2025	11.10	11.10	11.10	11.10	11.10	8.40%	115
Dec 4, 2025	10.24	10.24	10.24	10.24	10.24	11.91%	5,004
Dec 1, 2025	9.15	9.15	9.15	9.15	9.15	-5.67%	300
Nov 20, 2025	9.70	9.70	9.70	9.70	9.70	-	1,000
Nov 19, 2025	9.70	9.70	9.70	9.70	9.70	-3.67%	1,330
Nov 18, 2025	10.05	10.07	10.00	10.07	10.07	-12.43%	1,400
Oct 30, 2025	11.50	11.50	11.50	11.50	11.50	3.23%	100
Oct 29, 2025	11.14	11.14	11.14	11.14	11.14	-6.39%	802
Oct 27, 2025	11.90	11.90	11.90	11.90	11.90	5.31%	500
Oct 24, 2025	11.30	11.30	11.30	11.30	11.30	-3.00%	500
Oct 3, 2025	11.65	11.65	11.65	11.65	11.65	7.13%	700
Oct 1, 2025	10.88	10.88	10.88	10.88	10.88	-3.42%	200
Sep 30, 2025	11.25	11.26	11.25	11.26	11.26	3.54%	400
Sep 26, 2025	10.88	10.88	10.88	10.88	10.88	-4.52%	485
Aug 19, 2025	12.65	12.65	11.39	11.39	11.39	0.80%	1,840
Aug 15, 2025	11.30	11.30	11.30	11.30	11.30	4.63%	1,200
Aug 13, 2025	10.80	10.80	10.80	10.80	10.80	-4.42%	1,010