Hamamatsu Photonics K.K. (TYO:6965)
Japan · Delayed Price · Currency is JPY 1,534.50
-318.00 (-17.17%)
Aug 8, 2025, 3:30 PM JST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,612.50 | 1,659.50 | 1,522.00 | 1,534.50 | 1,534.50 | -17.17% | 11,366,500 |
| Aug 7, 2025 | 1,855.00 | 1,870.50 | 1,843.50 | 1,852.50 | 1,852.50 | -0.48% | 1,583,800 |
| Aug 6, 2025 | 1,860.00 | 1,871.00 | 1,850.00 | 1,861.50 | 1,861.50 | 0.13% | 1,037,000 |
| Aug 5, 2025 | 1,854.00 | 1,871.50 | 1,850.00 | 1,859.00 | 1,859.00 | 0.73% | 1,262,200 |
| Aug 4, 2025 | 1,796.50 | 1,848.50 | 1,792.00 | 1,845.50 | 1,845.50 | -1.65% | 1,427,000 |
| Aug 1, 2025 | 1,855.00 | 1,886.00 | 1,844.00 | 1,876.50 | 1,876.50 | 1.35% | 1,512,000 |
| Jul 31, 2025 | 1,846.00 | 1,867.00 | 1,835.50 | 1,851.50 | 1,851.50 | 1.04% | 1,297,500 |
| Jul 30, 2025 | 1,832.50 | 1,841.00 | 1,811.00 | 1,832.50 | 1,832.50 | 0.08% | 1,159,700 |
| Jul 29, 2025 | 1,854.50 | 1,855.00 | 1,823.00 | 1,831.00 | 1,831.00 | -2.68% | 1,507,800 |
| Jul 28, 2025 | 1,845.00 | 1,883.50 | 1,841.50 | 1,881.50 | 1,881.50 | 2.42% | 1,361,200 |
| Jul 25, 2025 | 1,851.00 | 1,855.00 | 1,830.00 | 1,837.00 | 1,837.00 | -0.51% | 836,600 |
| Jul 24, 2025 | 1,863.00 | 1,863.50 | 1,832.50 | 1,846.50 | 1,846.50 | - | 1,359,800 |
| Jul 23, 2025 | 1,825.00 | 1,863.50 | 1,820.50 | 1,846.50 | 1,846.50 | 2.16% | 2,096,500 |
| Jul 22, 2025 | 1,815.00 | 1,835.00 | 1,791.00 | 1,807.50 | 1,807.50 | -0.74% | 1,521,400 |
| Jul 18, 2025 | 1,812.00 | 1,828.00 | 1,796.00 | 1,821.00 | 1,821.00 | -0.27% | 1,683,100 |
| Jul 17, 2025 | 1,829.50 | 1,838.00 | 1,805.00 | 1,826.00 | 1,826.00 | 0.44% | 1,687,700 |
| Jul 16, 2025 | 1,825.00 | 1,838.50 | 1,806.50 | 1,818.00 | 1,818.00 | -0.47% | 1,953,800 |
| Jul 15, 2025 | 1,791.00 | 1,833.50 | 1,769.00 | 1,826.50 | 1,826.50 | 3.05% | 2,612,400 |
| Jul 14, 2025 | 1,785.00 | 1,806.00 | 1,770.00 | 1,772.50 | 1,772.50 | -0.92% | 1,805,000 |
| Jul 11, 2025 | 1,760.00 | 1,793.00 | 1,755.00 | 1,789.00 | 1,789.00 | 3.11% | 2,233,700 |
| Jul 10, 2025 | 1,755.00 | 1,759.50 | 1,721.00 | 1,735.00 | 1,735.00 | -1.14% | 1,620,800 |
| Jul 9, 2025 | 1,753.50 | 1,758.00 | 1,738.50 | 1,755.00 | 1,755.00 | 1.09% | 1,288,900 |
| Jul 8, 2025 | 1,731.00 | 1,753.50 | 1,717.50 | 1,736.00 | 1,736.00 | -0.49% | 1,859,300 |
| Jul 7, 2025 | 1,734.50 | 1,750.00 | 1,727.00 | 1,744.50 | 1,744.50 | 0.32% | 1,407,300 |
| Jul 4, 2025 | 1,753.00 | 1,761.00 | 1,721.00 | 1,739.00 | 1,739.00 | -0.88% | 1,225,100 |
| Jul 3, 2025 | 1,724.00 | 1,755.50 | 1,723.00 | 1,754.50 | 1,754.50 | 2.45% | 1,417,800 |
| Jul 2, 2025 | 1,705.00 | 1,727.00 | 1,695.00 | 1,712.50 | 1,712.50 | -0.84% | 1,537,700 |
| Jul 1, 2025 | 1,728.00 | 1,742.50 | 1,710.00 | 1,727.00 | 1,727.00 | -1.65% | 2,064,400 |
| Jun 30, 2025 | 1,774.00 | 1,793.00 | 1,745.50 | 1,756.00 | 1,756.00 | 0.11% | 2,372,100 |
| Jun 27, 2025 | 1,758.00 | 1,774.50 | 1,747.50 | 1,754.00 | 1,754.00 | 0.49% | 2,414,800 |
| Jun 26, 2025 | 1,735.00 | 1,764.50 | 1,733.00 | 1,745.50 | 1,745.50 | -0.03% | 3,102,300 |
| Jun 25, 2025 | 1,720.00 | 1,746.00 | 1,703.50 | 1,746.00 | 1,746.00 | 1.96% | 2,594,200 |
| Jun 24, 2025 | 1,692.50 | 1,718.00 | 1,685.50 | 1,712.50 | 1,712.50 | 3.57% | 2,326,000 |
| Jun 23, 2025 | 1,650.00 | 1,659.50 | 1,623.00 | 1,653.50 | 1,653.50 | -0.99% | 1,734,900 |
| Jun 20, 2025 | 1,632.00 | 1,717.50 | 1,632.00 | 1,670.00 | 1,670.00 | 2.33% | 3,851,400 |
| Jun 19, 2025 | 1,645.50 | 1,662.00 | 1,628.00 | 1,632.00 | 1,632.00 | -0.67% | 1,720,600 |
| Jun 18, 2025 | 1,600.50 | 1,655.00 | 1,600.00 | 1,643.00 | 1,643.00 | 3.40% | 1,793,400 |
| Jun 17, 2025 | 1,624.00 | 1,625.50 | 1,585.50 | 1,589.00 | 1,589.00 | -0.97% | 1,143,200 |
| Jun 16, 2025 | 1,630.00 | 1,631.50 | 1,595.00 | 1,604.50 | 1,604.50 | 0.12% | 1,662,600 |
| Jun 13, 2025 | 1,620.50 | 1,650.00 | 1,591.00 | 1,602.50 | 1,602.50 | 0.38% | 2,678,700 |
| Jun 12, 2025 | 1,601.00 | 1,634.00 | 1,580.50 | 1,596.50 | 1,596.50 | 1.37% | 2,358,000 |
| Jun 11, 2025 | 1,526.00 | 1,575.00 | 1,513.00 | 1,575.00 | 1,575.00 | 4.13% | 1,672,600 |
| Jun 10, 2025 | 1,538.00 | 1,570.00 | 1,510.00 | 1,512.50 | 1,512.50 | -0.92% | 1,365,500 |
| Jun 9, 2025 | 1,539.50 | 1,548.00 | 1,519.00 | 1,526.50 | 1,526.50 | -0.36% | 927,300 |
| Jun 6, 2025 | 1,551.00 | 1,561.50 | 1,532.00 | 1,532.00 | 1,532.00 | -1.32% | 913,700 |
| Jun 5, 2025 | 1,546.00 | 1,559.50 | 1,537.50 | 1,552.50 | 1,552.50 | 0.36% | 930,800 |
| Jun 4, 2025 | 1,552.00 | 1,569.50 | 1,535.00 | 1,547.00 | 1,547.00 | -0.51% | 1,465,000 |
| Jun 3, 2025 | 1,556.00 | 1,562.00 | 1,529.50 | 1,555.00 | 1,555.00 | 0.78% | 1,176,200 |
| Jun 2, 2025 | 1,543.00 | 1,555.00 | 1,536.00 | 1,543.00 | 1,543.00 | -0.68% | 1,566,600 |
| May 30, 2025 | 1,565.00 | 1,571.50 | 1,553.50 | 1,553.50 | 1,553.50 | -0.73% | 1,617,600 |