Hamamatsu Photonics K.K. (TYO:6965)
Japan · Delayed Price · Currency is JPY 1,503.00
-21.00 (-1.38%)
Nov 21, 2025, 3:30 PM JST
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 2,327,200 |
| 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 |