Hamamatsu Photonics K.K. (TYO:6965)
Japan · Delayed Price · Currency is JPY 1,703.50
+30.00 (1.79%)
Oct 24, 2025, 3:30 PM JST
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,623.50 | 1,623.50 | 1,592.00 | 1,596.00 | 1,596.00 | -3.45% | 1,940,900 |
| Oct 16, 2025 | 1,655.00 | 1,667.50 | 1,635.50 | 1,653.00 | 1,653.00 | 1.38% | 1,587,800 |
| Oct 15, 2025 | 1,560.00 | 1,639.00 | 1,557.50 | 1,630.50 | 1,630.50 | 4.49% | 2,368,300 |
| Oct 14, 2025 | 1,569.00 | 1,590.00 | 1,545.00 | 1,560.50 | 1,560.50 | -3.01% | 3,216,700 |
| Oct 10, 2025 | 1,645.00 | 1,652.00 | 1,606.00 | 1,609.00 | 1,609.00 | -4.11% | 2,917,700 |
| Oct 9, 2025 | 1,693.00 | 1,695.00 | 1,650.00 | 1,678.00 | 1,678.00 | 0.75% | 3,096,100 |
| Oct 8, 2025 | 1,672.50 | 1,683.50 | 1,647.00 | 1,665.50 | 1,665.50 | -0.57% | 3,028,700 |
| Oct 7, 2025 | 1,742.50 | 1,760.00 | 1,666.00 | 1,675.00 | 1,675.00 | -3.18% | 5,713,200 |
| Oct 6, 2025 | 1,725.50 | 1,757.50 | 1,680.00 | 1,730.00 | 1,730.00 | 10.51% | 10,217,000 |
| Oct 3, 2025 | 1,550.00 | 1,567.00 | 1,537.50 | 1,565.50 | 1,565.50 | 1.10% | 1,494,600 |
| Oct 2, 2025 | 1,567.50 | 1,583.50 | 1,542.00 | 1,548.50 | 1,548.50 | -1.31% | 2,106,500 |
| Oct 1, 2025 | 1,594.00 | 1,607.50 | 1,567.50 | 1,569.00 | 1,569.00 | -2.24% | 1,755,100 |
| Sep 30, 2025 | 1,588.00 | 1,614.00 | 1,586.50 | 1,605.00 | 1,605.00 | 1.17% | 1,356,600 |
| Sep 29, 2025 | 1,630.00 | 1,630.00 | 1,583.50 | 1,586.50 | 1,586.50 | -3.64% | 1,797,800 |
| Sep 26, 2025 | 1,651.00 | 1,658.00 | 1,635.00 | 1,646.50 | 1,627.50 | -0.39% | 1,564,100 |
| Sep 25, 2025 | 1,655.00 | 1,666.50 | 1,645.00 | 1,653.00 | 1,633.92 | - | 2,124,900 |
| Sep 24, 2025 | 1,658.50 | 1,673.00 | 1,640.00 | 1,653.00 | 1,633.92 | 1.07% | 2,317,300 |
| Sep 22, 2025 | 1,620.00 | 1,658.50 | 1,618.00 | 1,635.50 | 1,616.63 | 1.65% | 2,261,200 |
| Sep 19, 2025 | 1,645.00 | 1,658.00 | 1,587.00 | 1,609.00 | 1,590.43 | -0.71% | 3,397,700 |
| Sep 18, 2025 | 1,590.00 | 1,632.00 | 1,575.00 | 1,620.50 | 1,601.80 | 2.40% | 2,449,400 |
| Sep 17, 2025 | 1,604.00 | 1,613.50 | 1,576.50 | 1,582.50 | 1,564.24 | -4.67% | 3,368,400 |
| Sep 16, 2025 | 1,623.00 | 1,674.50 | 1,618.00 | 1,660.00 | 1,640.84 | 2.91% | 3,368,400 |
| Sep 12, 2025 | 1,616.00 | 1,620.00 | 1,596.00 | 1,613.00 | 1,594.39 | 0.25% | 1,623,000 |
| Sep 11, 2025 | 1,565.50 | 1,609.00 | 1,564.00 | 1,609.00 | 1,590.43 | 2.78% | 1,686,800 |
| Sep 10, 2025 | 1,555.00 | 1,571.00 | 1,550.00 | 1,565.50 | 1,547.43 | 0.61% | 2,211,000 |
| Sep 9, 2025 | 1,579.50 | 1,589.50 | 1,546.00 | 1,556.00 | 1,538.04 | -0.77% | 2,034,400 |
| Sep 8, 2025 | 1,598.50 | 1,598.50 | 1,550.00 | 1,568.00 | 1,549.91 | 2.99% | 3,153,600 |
| Sep 5, 2025 | 1,493.00 | 1,528.50 | 1,491.00 | 1,522.50 | 1,504.93 | 2.01% | 1,839,400 |
| Sep 4, 2025 | 1,490.00 | 1,511.50 | 1,484.00 | 1,492.50 | 1,475.28 | -0.53% | 2,129,600 |
| Sep 3, 2025 | 1,483.00 | 1,519.00 | 1,475.00 | 1,500.50 | 1,483.18 | -0.86% | 3,180,300 |
| Sep 2, 2025 | 1,525.00 | 1,539.00 | 1,510.00 | 1,513.50 | 1,496.03 | -1.72% | 1,995,200 |
| Sep 1, 2025 | 1,530.00 | 1,542.50 | 1,509.50 | 1,540.00 | 1,522.23 | -1.28% | 2,001,900 |
| Aug 29, 2025 | 1,580.50 | 1,599.00 | 1,560.00 | 1,560.00 | 1,542.00 | -0.32% | 2,274,500 |
| Aug 28, 2025 | 1,590.00 | 1,593.50 | 1,553.00 | 1,565.00 | 1,546.94 | -1.97% | 2,907,500 |
| Aug 27, 2025 | 1,600.50 | 1,606.00 | 1,573.00 | 1,596.50 | 1,578.08 | -0.72% | 2,933,900 |
| Aug 26, 2025 | 1,645.50 | 1,651.00 | 1,603.00 | 1,608.00 | 1,589.44 | -2.99% | 2,925,800 |
| Aug 25, 2025 | 1,659.00 | 1,668.50 | 1,640.00 | 1,657.50 | 1,638.37 | 0.24% | 1,642,300 |
| Aug 22, 2025 | 1,660.00 | 1,678.00 | 1,653.50 | 1,653.50 | 1,634.42 | -0.09% | 1,412,500 |
| Aug 21, 2025 | 1,660.50 | 1,670.50 | 1,641.50 | 1,655.00 | 1,635.90 | -0.45% | 1,349,500 |
| Aug 20, 2025 | 1,680.00 | 1,701.50 | 1,656.50 | 1,662.50 | 1,643.31 | -1.60% | 1,426,400 |
| Aug 19, 2025 | 1,710.00 | 1,732.00 | 1,682.50 | 1,689.50 | 1,670.00 | -0.32% | 1,606,200 |
| Aug 18, 2025 | 1,690.00 | 1,701.00 | 1,673.00 | 1,695.00 | 1,675.44 | 1.68% | 1,800,800 |
| Aug 15, 2025 | 1,654.00 | 1,678.00 | 1,649.00 | 1,667.00 | 1,647.76 | 0.76% | 1,574,400 |
| Aug 14, 2025 | 1,642.00 | 1,681.00 | 1,629.00 | 1,654.50 | 1,635.41 | 0.88% | 2,407,600 |
| Aug 13, 2025 | 1,609.00 | 1,643.50 | 1,600.50 | 1,640.00 | 1,621.07 | 2.28% | 3,054,800 |