Hamamatsu Photonics K.K. (HPHTY)
OTCMKTS · Delayed Price · Currency is USD
5.86
-0.36 (-5.79%)
At close: Nov 6, 2026
HPHTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -5.79% | 376 |
| Nov 5, 2026 | 6.27 | 6.27 | 6.22 | 6.22 | 6.22 | -10.18% | 920 |
| Oct 27, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -5.78% | 130 |
| Oct 23, 2026 | 6.96 | 7.35 | 6.96 | 7.35 | 7.35 | 9.70% | 777 |
| Oct 21, 2026 | 7.17 | 7.17 | 6.70 | 6.70 | 6.70 | -6.56% | 1,263 |
| Oct 15, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.40% | 100 |
| Oct 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.38% | 1,141 |
| Oct 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.69% | 240 |
| Oct 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.08% | 170 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 167 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.97% | 893 |
| Sep 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | 467 |
| Sep 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | 100 |
| Sep 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 8.63% | 18,176 |
| Aug 20, 2026 | 7.38 | 7.38 | 6.72 | 6.72 | 6.72 | -12.50% | 221 |
| Aug 19, 2026 | 7.06 | 7.68 | 7.06 | 7.68 | 7.68 | -7.13% | 200 |
| Aug 14, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.46% | 300 |
| Aug 13, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 13.97% | 365 |
| Jul 21, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -5.39% | 100 |
| Jul 13, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.63 | -3.36% | 100 |
| Jul 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.23% | 100 |
| Jun 23, 2026 | 8.00 | 8.08 | 8.00 | 8.08 | 8.08 | -0.43% | 302 |
| Jun 9, 2026 | 8.50 | 8.50 | 8.12 | 8.12 | 8.12 | -7.83% | 1,100 |
| Jun 5, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.80 | 1.20% | 142 |
| Jun 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.92% | 205 |
| May 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 7.90% | 300 |
| May 28, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.14% | 1,796 |
| May 27, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -7.07% | 291 |
| May 26, 2026 | 8.77 | 9.25 | 8.77 | 9.23 | 9.23 | -3.49% | 2,172 |
| May 22, 2026 | 9.24 | 9.57 | 9.24 | 9.57 | 9.57 | 12.40% | 650 |
| May 21, 2026 | 8.71 | 8.79 | 8.51 | 8.51 | 8.51 | -2.21% | 1,856 |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.41% | 251 |
| May 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | 150 |
| May 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 17.19% | 4,162 |
| May 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 18.15% | 204 |
| May 13, 2026 | 7.27 | 7.27 | 6.50 | 6.50 | 6.50 | -12.46% | 220 |
| May 8, 2026 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | 9.26% | 710 |