Hamamatsu Photonics K.K. (TYO:6965)
Japan · Delayed Price · Currency is JPY 1,661.00
-23.00 (-1.37%)
At close: Dec 30, 2025
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,675.50 | 1,678.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.37% | 1,601,800 |
| Dec 29, 2025 | 1,686.00 | 1,702.50 | 1,679.50 | 1,684.00 | 1,684.00 | 0.09% | 1,433,900 |
| Dec 26, 2025 | 1,688.00 | 1,689.00 | 1,674.50 | 1,682.50 | 1,682.50 | -0.33% | 1,369,800 |
| Dec 25, 2025 | 1,711.50 | 1,713.00 | 1,675.00 | 1,688.00 | 1,688.00 | -0.35% | 1,399,300 |
| Dec 24, 2025 | 1,682.50 | 1,709.00 | 1,676.50 | 1,694.00 | 1,694.00 | 0.47% | 1,498,300 |
| Dec 23, 2025 | 1,685.00 | 1,698.00 | 1,672.50 | 1,686.00 | 1,686.00 | 0.21% | 1,261,600 |
| Dec 22, 2025 | 1,690.00 | 1,694.00 | 1,663.50 | 1,682.50 | 1,682.50 | 1.94% | 1,705,100 |
| Dec 19, 2025 | 1,654.00 | 1,668.50 | 1,642.00 | 1,650.50 | 1,650.50 | 0.33% | 2,180,800 |
| Dec 18, 2025 | 1,637.50 | 1,661.50 | 1,633.00 | 1,645.00 | 1,645.00 | -1.94% | 1,826,600 |
| Dec 17, 2025 | 1,678.50 | 1,686.00 | 1,656.00 | 1,677.50 | 1,677.50 | -0.09% | 1,681,100 |
| Dec 16, 2025 | 1,700.00 | 1,729.50 | 1,679.00 | 1,679.00 | 1,679.00 | -2.01% | 3,181,500 |
| Dec 15, 2025 | 1,735.00 | 1,737.00 | 1,708.50 | 1,713.50 | 1,713.50 | -2.61% | 2,276,900 |
| Dec 12, 2025 | 1,788.00 | 1,789.00 | 1,741.00 | 1,759.50 | 1,759.50 | -0.17% | 2,925,900 |
| Dec 11, 2025 | 1,828.00 | 1,835.00 | 1,742.00 | 1,762.50 | 1,762.50 | -2.38% | 3,296,000 |
| Dec 10, 2025 | 1,800.00 | 1,858.00 | 1,791.00 | 1,805.50 | 1,805.50 | 1.04% | 4,246,100 |
| Dec 9, 2025 | 1,750.00 | 1,833.00 | 1,743.00 | 1,787.00 | 1,787.00 | 1.19% | 4,597,100 |
| Dec 8, 2025 | 1,710.00 | 1,772.00 | 1,690.00 | 1,766.00 | 1,766.00 | 5.75% | 4,683,300 |
| Dec 5, 2025 | 1,623.00 | 1,681.50 | 1,614.50 | 1,670.00 | 1,670.00 | 1.67% | 3,461,800 |
| Dec 4, 2025 | 1,593.00 | 1,650.00 | 1,585.50 | 1,642.50 | 1,642.50 | 5.46% | 5,001,700 |
| Dec 3, 2025 | 1,550.00 | 1,566.50 | 1,540.50 | 1,557.50 | 1,557.50 | 1.04% | 2,375,900 |
| Dec 2, 2025 | 1,565.00 | 1,567.00 | 1,532.00 | 1,541.50 | 1,541.50 | -1.31% | 1,956,900 |
| Dec 1, 2025 | 1,568.00 | 1,573.50 | 1,548.00 | 1,562.00 | 1,562.00 | -1.61% | 2,373,100 |
| Nov 28, 2025 | 1,564.50 | 1,589.00 | 1,557.00 | 1,587.50 | 1,587.50 | 1.50% | 1,806,100 |
| Nov 27, 2025 | 1,565.00 | 1,573.00 | 1,559.50 | 1,564.00 | 1,564.00 | 0.55% | 1,533,700 |
| Nov 26, 2025 | 1,535.50 | 1,568.50 | 1,529.50 | 1,555.50 | 1,555.50 | 1.80% | 2,409,700 |
| Nov 25, 2025 | 1,536.50 | 1,551.50 | 1,517.00 | 1,528.00 | 1,528.00 | 1.66% | 2,461,500 |
| Nov 21, 2025 | 1,490.00 | 1,540.00 | 1,488.50 | 1,503.00 | 1,503.00 | -1.38% | 3,695,200 |
| Nov 20, 2025 | 1,541.00 | 1,542.00 | 1,506.50 | 1,524.00 | 1,524.00 | 0.93% | 3,361,300 |
| Nov 19, 2025 | 1,515.00 | 1,542.50 | 1,493.00 | 1,510.00 | 1,510.00 | -1.31% | 3,756,300 |
| Nov 18, 2025 | 1,581.00 | 1,583.00 | 1,530.00 | 1,530.00 | 1,530.00 | -4.49% | 3,205,200 |
| Nov 17, 2025 | 1,628.50 | 1,635.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.14% | 2,154,700 |
| Nov 14, 2025 | 1,599.00 | 1,628.00 | 1,587.50 | 1,620.50 | 1,620.50 | -0.55% | 2,732,400 |
| Nov 13, 2025 | 1,649.50 | 1,650.00 | 1,613.00 | 1,629.50 | 1,629.50 | -1.96% | 3,219,200 |
| Nov 12, 2025 | 1,661.00 | 1,668.50 | 1,634.50 | 1,662.00 | 1,662.00 | 0.09% | 2,456,100 |
| Nov 11, 2025 | 1,612.00 | 1,662.00 | 1,610.00 | 1,660.50 | 1,660.50 | 3.49% | 3,511,300 |
| Nov 10, 2025 | 1,660.50 | 1,674.50 | 1,604.00 | 1,604.50 | 1,604.50 | -4.49% | 5,520,800 |
| Nov 7, 2025 | 1,669.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.94% | 2,206,500 |
| Nov 6, 2025 | 1,717.00 | 1,728.00 | 1,692.50 | 1,696.00 | 1,696.00 | 0.50% | 2,450,500 |
| Nov 5, 2025 | 1,726.00 | 1,741.00 | 1,650.00 | 1,687.50 | 1,687.50 | -5.75% | 3,820,600 |
| Nov 4, 2025 | 1,741.00 | 1,801.50 | 1,736.00 | 1,790.50 | 1,790.50 | 3.47% | 3,140,300 |
| Oct 31, 2025 | 1,730.00 | 1,751.00 | 1,710.50 | 1,730.50 | 1,730.50 | -0.26% | 2,208,200 |
| Oct 30, 2025 | 1,720.00 | 1,759.00 | 1,717.00 | 1,735.00 | 1,735.00 | 0.26% | 1,920,700 |
| Oct 29, 2025 | 1,740.00 | 1,762.50 | 1,721.50 | 1,730.50 | 1,730.50 | -0.09% | 2,577,500 |
| Oct 28, 2025 | 1,800.00 | 1,801.00 | 1,732.00 | 1,732.00 | 1,732.00 | -4.65% | 3,097,900 |
| Oct 27, 2025 | 1,740.50 | 1,824.00 | 1,736.50 | 1,816.50 | 1,816.50 | 6.63% | 6,260,700 |
| Oct 24, 2025 | 1,685.50 | 1,709.50 | 1,663.50 | 1,703.50 | 1,703.50 | 1.79% | 2,597,200 |
| Oct 23, 2025 | 1,662.00 | 1,689.50 | 1,647.00 | 1,673.50 | 1,673.50 | 0.69% | 3,192,000 |
| Oct 22, 2025 | 1,625.00 | 1,662.00 | 1,611.50 | 1,662.00 | 1,662.00 | 1.25% | 1,762,200 |
| Oct 21, 2025 | 1,673.00 | 1,675.00 | 1,632.50 | 1,641.50 | 1,641.50 | -1.59% | 2,450,800 |
| Oct 20, 2025 | 1,630.00 | 1,676.00 | 1,616.00 | 1,668.00 | 1,668.00 | 4.51% | 3,171,800 |