Hamamatsu Photonics K.K. (HPHTF)
OTCMKTS
· Delayed Price · Currency is USD
11.53
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.19% | 1,002 |
| May 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.78% | 410 |
| May 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 14.68% | 1,000 |
| May 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| May 8, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.59% | 423 |
| May 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| May 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 1,710 |
| Apr 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | 176 |
| Apr 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | 2,400 |
| Apr 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.66% | 290 |
| Apr 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Apr 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.99% | 1,500 |
| Apr 9, 2025 | 8.49 | 8.49 | 8.12 | 8.12 | 8.12 | - | 3,055 |
| Apr 8, 2025 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | -4.47% | 4,700 |
| Apr 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 4, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | -16.17% | 1,431 |
| Apr 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |