Hamamatsu Photonics K.K. (TYO:6965)
Japan · Delayed Price · Currency is JPY 2,000.00
+34.00 (1.73%)
At close: Mar 26, 2026
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2,000.00 | 2,049.50 | 1,979.00 | 2,000.00 | 2,000.00 | 1.73% | 4,385,800 |
| Mar 25, 2026 | 1,924.00 | 1,985.00 | 1,912.50 | 1,966.00 | 1,966.00 | 6.18% | 4,140,500 |
| Mar 24, 2026 | 1,830.00 | 1,854.50 | 1,788.00 | 1,851.50 | 1,851.50 | 4.13% | 4,080,500 |
| Mar 23, 2026 | 1,820.50 | 1,845.00 | 1,755.00 | 1,778.00 | 1,778.00 | -6.76% | 6,359,300 |
| Mar 19, 2026 | 1,919.00 | 1,953.50 | 1,906.00 | 1,907.00 | 1,907.00 | -5.01% | 5,091,600 |
| Mar 18, 2026 | 1,997.00 | 2,014.50 | 1,962.50 | 2,007.50 | 2,007.50 | 0.83% | 4,245,000 |
| Mar 17, 2026 | 2,100.00 | 2,100.00 | 1,981.00 | 1,991.00 | 1,991.00 | -3.54% | 4,776,800 |
| Mar 16, 2026 | 2,071.50 | 2,092.00 | 2,023.50 | 2,064.00 | 2,064.00 | -0.24% | 4,355,000 |
| Mar 13, 2026 | 1,973.00 | 2,123.50 | 1,970.50 | 2,069.00 | 2,069.00 | 3.42% | 7,244,900 |
| Mar 12, 2026 | 2,059.00 | 2,072.50 | 1,965.50 | 2,000.50 | 2,000.50 | -4.69% | 6,343,400 |
| Mar 11, 2026 | 2,097.00 | 2,131.50 | 2,073.00 | 2,099.00 | 2,099.00 | 1.35% | 6,446,600 |
| Mar 10, 2026 | 2,050.00 | 2,092.50 | 1,982.00 | 2,071.00 | 2,071.00 | 5.50% | 7,206,800 |
| Mar 9, 2026 | 1,985.00 | 1,995.00 | 1,890.00 | 1,963.00 | 1,963.00 | -7.49% | 10,442,100 |
| Mar 6, 2026 | 1,985.00 | 2,153.00 | 1,984.00 | 2,122.00 | 2,122.00 | 5.10% | 10,116,300 |
| Mar 5, 2026 | 2,032.00 | 2,078.50 | 1,985.00 | 2,019.00 | 2,019.00 | 3.43% | 9,362,000 |
| Mar 4, 2026 | 2,100.00 | 2,134.00 | 1,934.50 | 1,952.00 | 1,952.00 | -8.91% | 12,725,400 |
| Mar 3, 2026 | 2,163.50 | 2,384.00 | 2,120.00 | 2,143.00 | 2,143.00 | 3.85% | 24,354,200 |
| Mar 2, 2026 | 2,000.00 | 2,082.00 | 1,989.00 | 2,063.50 | 2,063.50 | 1.98% | 5,500,400 |
| Feb 27, 2026 | 1,968.00 | 2,047.00 | 1,945.00 | 2,023.50 | 2,023.50 | 1.15% | 4,011,500 |
| Feb 26, 2026 | 2,079.50 | 2,085.00 | 1,960.50 | 2,000.50 | 2,000.50 | -1.98% | 6,149,800 |
| Feb 25, 2026 | 2,015.50 | 2,115.00 | 1,994.50 | 2,041.00 | 2,041.00 | 5.26% | 9,197,600 |
| Feb 24, 2026 | 1,904.00 | 1,980.50 | 1,901.50 | 1,939.00 | 1,939.00 | 4.02% | 6,729,100 |
| Feb 20, 2026 | 1,774.00 | 1,870.00 | 1,766.00 | 1,864.00 | 1,864.00 | 5.07% | 5,691,700 |
| Feb 19, 2026 | 1,764.00 | 1,789.00 | 1,745.00 | 1,774.00 | 1,774.00 | 0.68% | 1,943,300 |
| Feb 18, 2026 | 1,769.00 | 1,778.00 | 1,737.00 | 1,762.00 | 1,762.00 | -0.40% | 1,789,400 |
| Feb 17, 2026 | 1,735.00 | 1,788.50 | 1,728.50 | 1,769.00 | 1,769.00 | 2.85% | 3,325,900 |
| Feb 16, 2026 | 1,705.50 | 1,740.50 | 1,702.00 | 1,720.00 | 1,720.00 | 1.45% | 2,048,600 |
| Feb 13, 2026 | 1,700.00 | 1,706.50 | 1,667.00 | 1,695.50 | 1,695.50 | -0.93% | 2,339,100 |
| Feb 12, 2026 | 1,760.00 | 1,763.00 | 1,711.00 | 1,711.50 | 1,711.50 | -3.09% | 2,850,700 |
| Feb 10, 2026 | 1,729.50 | 1,771.00 | 1,725.00 | 1,766.00 | 1,766.00 | 3.03% | 3,110,100 |
| Feb 9, 2026 | 1,715.00 | 1,722.50 | 1,674.50 | 1,714.00 | 1,714.00 | 2.18% | 4,796,300 |
| Feb 6, 2026 | 1,650.00 | 1,696.00 | 1,619.50 | 1,677.50 | 1,677.50 | -6.28% | 8,559,100 |
| Feb 5, 2026 | 1,798.50 | 1,804.00 | 1,767.00 | 1,790.00 | 1,790.00 | 1.42% | 3,875,200 |
| Feb 4, 2026 | 1,773.00 | 1,781.00 | 1,741.50 | 1,765.00 | 1,765.00 | 0.51% | 2,591,900 |
| Feb 3, 2026 | 1,710.00 | 1,761.50 | 1,700.50 | 1,756.00 | 1,756.00 | 4.31% | 2,755,100 |
| Feb 2, 2026 | 1,720.00 | 1,733.00 | 1,678.50 | 1,683.50 | 1,683.50 | -1.66% | 2,019,500 |
| Jan 30, 2026 | 1,681.50 | 1,715.00 | 1,681.50 | 1,712.00 | 1,712.00 | 1.94% | 1,857,300 |
| Jan 29, 2026 | 1,704.00 | 1,707.50 | 1,663.00 | 1,679.50 | 1,679.50 | -1.38% | 1,937,100 |
| Jan 28, 2026 | 1,717.50 | 1,725.50 | 1,703.00 | 1,703.00 | 1,703.00 | -1.48% | 1,604,700 |
| Jan 27, 2026 | 1,711.00 | 1,735.00 | 1,701.00 | 1,728.50 | 1,728.50 | 1.05% | 1,402,100 |
| Jan 26, 2026 | 1,721.00 | 1,729.00 | 1,702.50 | 1,710.50 | 1,710.50 | -2.62% | 1,976,900 |
| Jan 23, 2026 | 1,765.00 | 1,780.50 | 1,752.50 | 1,756.50 | 1,756.50 | -0.31% | 1,465,100 |
| Jan 22, 2026 | 1,734.50 | 1,783.00 | 1,731.00 | 1,762.00 | 1,762.00 | 2.53% | 2,412,600 |
| Jan 21, 2026 | 1,684.00 | 1,718.50 | 1,680.50 | 1,718.50 | 1,718.50 | -0.32% | 1,875,700 |
| Jan 20, 2026 | 1,750.50 | 1,753.50 | 1,715.00 | 1,724.00 | 1,724.00 | -2.16% | 1,932,400 |
| Jan 19, 2026 | 1,778.50 | 1,778.50 | 1,741.00 | 1,762.00 | 1,762.00 | -1.48% | 1,609,400 |
| Jan 16, 2026 | 1,795.50 | 1,796.00 | 1,757.00 | 1,788.50 | 1,788.50 | -0.28% | 1,927,800 |
| Jan 15, 2026 | 1,756.50 | 1,793.50 | 1,736.00 | 1,793.50 | 1,793.50 | 1.04% | 2,461,100 |
| Jan 14, 2026 | 1,738.00 | 1,788.50 | 1,731.00 | 1,775.00 | 1,775.00 | 3.23% | 2,989,900 |
| Jan 13, 2026 | 1,744.00 | 1,744.00 | 1,697.50 | 1,719.50 | 1,719.50 | 2.75% | 3,148,700 |