Hamamatsu Photonics K.K. (HPHTF)
OTCMKTS · Delayed Price · Currency is USD
13.75
-0.65 (-4.51%)
May 11, 2026, 9:30 AM EST
HPHTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 14.08 | 14.59 | 13.75 | 13.75 | 13.75 | -4.51% | 876 |
| May 8, 2026 | 13.06 | 14.40 | 13.06 | 14.40 | 14.40 | 11.63% | 1,326 |
| May 4, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 1.38% | 510 |
| Apr 29, 2026 | 12.95 | 12.95 | 12.73 | 12.73 | 12.73 | 9.79% | 1,479 |
| Apr 28, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -10.85% | 488 |
| Apr 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.26% | 225 |
| Apr 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.65% | 100 |
| Apr 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 7.52% | 100 |
| Apr 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -8.87% | 150 |
| Apr 16, 2026 | 13.23 | 13.23 | 12.40 | 12.40 | 12.40 | -3.58% | 903 |
| Apr 15, 2026 | 12.43 | 12.86 | 12.43 | 12.86 | 12.86 | -3.31% | 582 |
| Apr 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 150 |
| Apr 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.30% | 167 |
| Apr 6, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 4.02% | 3,340 |
| Apr 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 1,300 |
| Mar 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.77% | 334 |
| Mar 27, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.46% | 500 |
| Mar 25, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.12% | 11,586 |
| Mar 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -7.45% | 1,000 |
| Mar 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 6.25% | 100 |
| Mar 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 365 |
| Mar 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -5.88% | 6,983 |
| Mar 12, 2026 | 12.70 | 13.25 | 12.70 | 12.75 | 12.75 | 0.05% | 4,446 |
| Mar 9, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.94% | 400 |
| Mar 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | 400 |
| Feb 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 9.30% | 600 |
| Feb 18, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -4.16% | 645 |
| Feb 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 100 |
| 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 |