Skip to main content
logo
Hamamatsu Photonics K.K. (TYO:6965)
Japan flag Japan · Delayed Price · Currency is JPY
2,298.50
-12.00 (-0.52%)
Sep 4, 2026, 3:30 PM JST

Hamamatsu Photonics K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,280.002,308.502,260.002,298.502,298.50-0.52%2,273,500
Sep 3, 20262,315.002,363.002,305.002,310.502,310.500.02%2,071,400
Sep 2, 20262,302.002,331.002,261.002,310.002,310.00-1.64%3,190,200
Sep 1, 20262,330.002,368.502,311.502,348.502,348.50-0.99%1,888,700
Aug 31, 20262,300.002,372.002,298.002,372.002,372.001.22%2,576,200
Aug 28, 20262,408.002,408.502,340.002,343.502,343.50-1.37%1,608,400
Aug 27, 20262,370.502,410.002,341.502,376.002,376.001.28%2,084,100
Aug 26, 20262,335.002,371.502,323.002,346.002,346.00-0.26%1,678,300
Aug 25, 20262,298.002,363.502,286.502,352.002,352.000.68%1,418,800
Aug 24, 20262,350.002,386.002,327.002,336.002,336.00-1.31%2,195,600
Aug 21, 20262,291.002,367.002,281.002,367.002,367.001.37%2,923,800
Aug 20, 20262,350.002,360.002,317.002,335.002,335.00-0.43%2,204,300
Aug 19, 20262,400.002,425.002,335.002,345.002,345.00-7.79%3,301,000
Aug 18, 20262,621.002,646.502,516.502,543.002,543.00-2.62%2,555,300
Aug 17, 20262,575.002,614.502,537.002,611.502,611.501.93%1,949,900
Aug 14, 20262,557.502,615.502,540.502,562.002,562.000.57%2,917,200
Aug 13, 20262,497.002,574.502,481.002,547.502,547.503.98%4,317,600
Aug 12, 20262,381.502,450.002,339.002,450.002,450.002.19%2,275,000
Aug 10, 20262,366.502,470.002,360.002,397.502,397.503.23%3,407,900
Aug 7, 20262,363.002,398.502,288.002,322.502,322.50-7.30%6,364,700
Aug 6, 20262,539.502,540.002,438.502,505.502,505.50-1.75%4,105,100
Aug 5, 20262,457.502,559.002,445.002,550.002,550.005.90%3,912,000
Aug 4, 20262,343.002,419.002,320.002,408.002,408.003.75%2,663,200
Aug 3, 20262,323.002,347.002,281.502,321.002,321.00-0.09%2,382,500
Jul 31, 20262,300.002,347.002,260.502,323.002,323.007.92%4,356,400
Jul 30, 20262,155.502,225.002,129.002,152.502,152.50-0.05%3,341,400
Jul 29, 20262,200.502,228.002,100.502,153.502,153.50-2.02%4,650,400
Jul 28, 20262,303.002,304.502,181.502,198.002,198.00-7.16%3,681,000
Jul 27, 20262,357.502,372.002,316.002,367.502,367.500.32%2,102,500
Jul 24, 20262,401.002,423.002,326.002,360.002,360.00-2.62%2,759,500
Jul 23, 20262,452.002,488.002,408.502,423.502,423.500.90%2,190,500
Jul 22, 20262,385.502,445.002,376.002,402.002,402.002.85%2,655,400
Jul 21, 20262,342.002,352.002,276.002,335.502,335.501.46%2,531,200
Jul 17, 20262,345.002,368.002,224.002,302.002,302.00-4.00%4,718,700
Jul 16, 20262,427.002,451.502,378.502,398.002,398.00-4.44%2,923,100
Jul 15, 20262,450.002,522.002,444.002,509.502,509.502.97%2,323,000
Jul 14, 20262,416.502,455.502,374.002,437.002,437.00-0.65%2,887,800
Jul 13, 20262,509.002,551.502,420.502,453.002,453.00-2.21%3,155,200
Jul 10, 20262,499.002,551.002,491.002,508.502,508.503.59%2,852,000
Jul 9, 20262,474.002,476.002,396.502,421.502,421.50-0.10%2,363,600
Jul 8, 20262,400.002,508.002,387.002,424.002,424.00-2.16%3,426,200
Jul 7, 20262,551.002,568.502,442.002,477.502,477.50-4.34%4,095,200
Jul 6, 20262,675.502,682.002,546.002,590.002,590.00-2.96%3,877,800
Jul 3, 20262,566.002,669.002,543.002,669.002,669.000.77%3,390,000
Jul 2, 20262,685.002,724.002,635.502,648.502,648.50-3.67%3,037,000
Jul 1, 20262,726.502,757.502,682.502,749.502,749.502.94%2,792,800
Jun 30, 20262,685.502,703.502,629.502,671.002,671.000.38%2,326,800
Jun 29, 20262,615.002,661.002,530.502,661.002,661.001.37%3,595,700
Jun 26, 20262,685.002,741.002,585.502,625.002,625.00-4.18%3,495,000
Jun 25, 20262,765.002,765.502,663.502,739.502,739.502.60%3,076,800