Hamamatsu Photonics K.K. (HPHTF)
OTCMKTS
· Delayed Price · Currency is USD
8.50
+0.30 (3.66%)
Apr 24, 2025, 9:30 AM EDT
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Apr 1, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.98% | 150 |
| Mar 31, 2025 | 9.32 | 9.85 | 9.32 | 9.85 | 9.85 | -1.53% | 10,639 |
| Mar 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | - |
| Mar 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | 1,800 |
| Mar 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | -7.75% | 1,030 |
| Mar 25, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.70 | - | - |
| Mar 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.70 | - | 4 |
| Mar 21, 2025 | 10.00 | 10.84 | 10.00 | 10.84 | 10.70 | 1.88% | 2,200 |
| Mar 20, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.50 | 5.03% | 100 |
| Mar 19, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.00 | - | - |
| Mar 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.00 | -2.03% | 1,990 |
| Mar 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | - | - |
| Mar 14, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | - | - |
| Mar 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | - | - |
| Mar 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.21 | 3.92% | 400 |
| Mar 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | - | - |
| Mar 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | - | - |
| Mar 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | - | - |
| Mar 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | - | - |
| Mar 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | - | - |
| Mar 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | - | - |
| Mar 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | -3.40% | 794 |
| Feb 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - | - |
| Feb 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - | 502 |
| Feb 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -8.04% | 758 |
| Feb 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | - |
| Feb 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | - |
| Feb 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | - |
| Feb 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | - |
| Feb 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | - |
| Feb 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | 59 |
| Feb 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | - |
| Feb 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | 9 |
| Feb 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | 192 |
| Feb 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - | - |