Hamamatsu Photonics K.K. (TYO:6965)
Japan · Delayed Price · Currency is JPY 2,562.00
+14.50 (0.57%)
Aug 14, 2026, 3:30 PM JST
Hamamatsu Photonics K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,557.50 | 2,615.50 | 2,540.50 | 2,562.00 | 2,562.00 | 0.57% | 2,917,200 |
| Aug 13, 2026 | 2,497.00 | 2,574.50 | 2,481.00 | 2,547.50 | 2,547.50 | 3.98% | 4,317,600 |
| Aug 12, 2026 | 2,381.50 | 2,450.00 | 2,339.00 | 2,450.00 | 2,450.00 | 2.19% | 2,275,000 |
| Aug 10, 2026 | 2,366.50 | 2,470.00 | 2,360.00 | 2,397.50 | 2,397.50 | 3.23% | 3,407,900 |
| Aug 7, 2026 | 2,363.00 | 2,398.50 | 2,288.00 | 2,322.50 | 2,322.50 | -7.30% | 6,364,700 |
| Aug 6, 2026 | 2,539.50 | 2,540.00 | 2,438.50 | 2,505.50 | 2,505.50 | -1.75% | 4,105,100 |
| Aug 5, 2026 | 2,457.50 | 2,559.00 | 2,445.00 | 2,550.00 | 2,550.00 | 5.90% | 3,912,000 |
| Aug 4, 2026 | 2,343.00 | 2,419.00 | 2,320.00 | 2,408.00 | 2,408.00 | 3.75% | 2,663,200 |
| Aug 3, 2026 | 2,323.00 | 2,347.00 | 2,281.50 | 2,321.00 | 2,321.00 | -0.09% | 2,382,500 |
| Jul 31, 2026 | 2,300.00 | 2,347.00 | 2,260.50 | 2,323.00 | 2,323.00 | 7.92% | 4,356,400 |
| Jul 30, 2026 | 2,155.50 | 2,225.00 | 2,129.00 | 2,152.50 | 2,152.50 | -0.05% | 3,341,400 |
| Jul 29, 2026 | 2,200.50 | 2,228.00 | 2,100.50 | 2,153.50 | 2,153.50 | -2.02% | 4,650,400 |
| Jul 28, 2026 | 2,303.00 | 2,304.50 | 2,181.50 | 2,198.00 | 2,198.00 | -7.16% | 3,681,000 |
| Jul 27, 2026 | 2,357.50 | 2,372.00 | 2,316.00 | 2,367.50 | 2,367.50 | 0.32% | 2,102,500 |
| Jul 24, 2026 | 2,401.00 | 2,423.00 | 2,326.00 | 2,360.00 | 2,360.00 | -2.62% | 2,759,500 |
| Jul 23, 2026 | 2,452.00 | 2,488.00 | 2,408.50 | 2,423.50 | 2,423.50 | 0.90% | 2,190,500 |
| Jul 22, 2026 | 2,385.50 | 2,445.00 | 2,376.00 | 2,402.00 | 2,402.00 | 2.85% | 2,655,400 |
| Jul 21, 2026 | 2,342.00 | 2,352.00 | 2,276.00 | 2,335.50 | 2,335.50 | 1.46% | 2,531,200 |
| Jul 17, 2026 | 2,345.00 | 2,368.00 | 2,224.00 | 2,302.00 | 2,302.00 | -4.00% | 4,718,700 |
| Jul 16, 2026 | 2,427.00 | 2,451.50 | 2,378.50 | 2,398.00 | 2,398.00 | -4.44% | 2,923,100 |
| Jul 15, 2026 | 2,450.00 | 2,522.00 | 2,444.00 | 2,509.50 | 2,509.50 | 2.97% | 2,323,000 |
| Jul 14, 2026 | 2,416.50 | 2,455.50 | 2,374.00 | 2,437.00 | 2,437.00 | -0.65% | 2,887,800 |
| Jul 13, 2026 | 2,509.00 | 2,551.50 | 2,420.50 | 2,453.00 | 2,453.00 | -2.21% | 3,155,200 |
| Jul 10, 2026 | 2,499.00 | 2,551.00 | 2,491.00 | 2,508.50 | 2,508.50 | 3.59% | 2,852,000 |
| Jul 9, 2026 | 2,474.00 | 2,476.00 | 2,396.50 | 2,421.50 | 2,421.50 | -0.10% | 2,363,600 |
| Jul 8, 2026 | 2,400.00 | 2,508.00 | 2,387.00 | 2,424.00 | 2,424.00 | -2.16% | 3,426,200 |
| Jul 7, 2026 | 2,551.00 | 2,568.50 | 2,442.00 | 2,477.50 | 2,477.50 | -4.34% | 4,095,200 |
| Jul 6, 2026 | 2,675.50 | 2,682.00 | 2,546.00 | 2,590.00 | 2,590.00 | -2.96% | 3,877,800 |
| Jul 3, 2026 | 2,566.00 | 2,669.00 | 2,543.00 | 2,669.00 | 2,669.00 | 0.77% | 3,390,000 |
| Jul 2, 2026 | 2,685.00 | 2,724.00 | 2,635.50 | 2,648.50 | 2,648.50 | -3.67% | 3,037,000 |
| Jul 1, 2026 | 2,726.50 | 2,757.50 | 2,682.50 | 2,749.50 | 2,749.50 | 2.94% | 2,792,800 |
| Jun 30, 2026 | 2,685.50 | 2,703.50 | 2,629.50 | 2,671.00 | 2,671.00 | 0.38% | 2,326,800 |
| Jun 29, 2026 | 2,615.00 | 2,661.00 | 2,530.50 | 2,661.00 | 2,661.00 | 1.37% | 3,595,700 |
| Jun 26, 2026 | 2,685.00 | 2,741.00 | 2,585.50 | 2,625.00 | 2,625.00 | -4.18% | 3,495,000 |
| Jun 25, 2026 | 2,765.00 | 2,765.50 | 2,663.50 | 2,739.50 | 2,739.50 | 2.60% | 3,076,800 |
| Jun 24, 2026 | 2,645.00 | 2,746.00 | 2,623.50 | 2,670.00 | 2,670.00 | 0.39% | 3,489,100 |
| Jun 23, 2026 | 2,837.50 | 2,837.50 | 2,646.50 | 2,659.50 | 2,659.50 | -5.88% | 4,261,500 |
| Jun 22, 2026 | 2,843.50 | 2,887.00 | 2,804.00 | 2,825.50 | 2,825.50 | 1.00% | 3,516,600 |
| Jun 19, 2026 | 2,840.00 | 2,864.00 | 2,757.00 | 2,797.50 | 2,797.50 | 0.97% | 3,891,900 |
| Jun 18, 2026 | 2,776.00 | 2,843.50 | 2,745.00 | 2,770.50 | 2,770.50 | -0.25% | 3,875,000 |
| Jun 17, 2026 | 2,634.50 | 2,794.50 | 2,594.00 | 2,777.50 | 2,777.50 | 4.89% | 4,570,500 |
| Jun 16, 2026 | 2,653.00 | 2,669.50 | 2,560.50 | 2,648.00 | 2,648.00 | 0.47% | 4,325,400 |
| Jun 15, 2026 | 2,565.50 | 2,676.00 | 2,521.50 | 2,635.50 | 2,635.50 | 5.61% | 5,393,900 |
| Jun 12, 2026 | 2,487.50 | 2,587.00 | 2,459.50 | 2,495.50 | 2,495.50 | 2.80% | 5,982,700 |
| Jun 11, 2026 | 2,288.00 | 2,428.00 | 2,281.50 | 2,427.50 | 2,427.50 | 2.49% | 5,388,600 |
| Jun 10, 2026 | 2,502.00 | 2,504.00 | 2,320.00 | 2,368.50 | 2,368.50 | -11.08% | 8,846,200 |
| Jun 9, 2026 | 2,680.00 | 2,688.00 | 2,550.00 | 2,663.50 | 2,663.50 | 1.27% | 4,454,100 |
| Jun 8, 2026 | 2,614.00 | 2,696.50 | 2,572.00 | 2,630.00 | 2,630.00 | -8.17% | 7,028,700 |
| Jun 5, 2026 | 2,891.50 | 2,912.50 | 2,788.00 | 2,864.00 | 2,864.00 | -1.93% | 4,571,500 |
| Jun 4, 2026 | 2,827.50 | 2,964.00 | 2,820.00 | 2,920.50 | 2,920.50 | 1.49% | 4,202,200 |