Skip to main content
logo
Hamamatsu Photonics K.K. (TYO:6965)
Japan flag Japan · Delayed Price · Currency is JPY
2,184.00
-143.50 (-6.17%)
Oct 15, 2026, 11:30 AM JST

Hamamatsu Photonics K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,247.502,250.502,180.502,184.002,184.00-6.17%1,312,800
Oct 14, 20262,333.002,380.002,321.002,327.502,327.50-0.47%1,765,600
Oct 13, 20262,340.502,370.502,315.002,338.502,338.50-2.72%2,465,800
Oct 9, 20262,330.002,404.002,320.502,404.002,404.001.22%1,664,300
Oct 8, 20262,445.002,459.002,368.002,375.002,375.00-3.96%2,282,200
Oct 7, 20262,535.002,539.002,446.002,473.002,473.00-1.34%2,172,500
Oct 6, 20262,451.002,525.502,426.002,506.502,506.500.76%1,830,800
Oct 5, 20262,448.002,487.502,440.002,487.502,487.504.12%2,120,600
Oct 2, 20262,382.502,411.502,372.002,389.002,389.00-0.62%1,966,000
Oct 1, 20262,350.502,404.002,255.002,404.002,404.002.19%2,967,000
Sep 30, 20262,340.002,364.002,310.002,352.502,352.502.19%2,010,000
Sep 29, 20262,302.502,311.502,281.002,302.002,302.000.70%1,529,600
Sep 28, 20262,350.502,358.002,305.002,305.002,286.00-1.60%1,699,000
Sep 25, 20262,316.002,350.002,290.502,342.502,323.191.14%1,508,100
Sep 24, 20262,295.502,347.002,284.502,316.002,296.913.09%2,504,900
Sep 18, 20262,259.502,276.002,218.502,246.502,227.980.99%1,803,000
Sep 17, 20262,249.002,254.502,205.502,224.502,206.16-0.07%1,602,300
Sep 16, 20262,151.002,231.002,146.002,226.002,207.652.27%1,930,000
Sep 15, 20262,139.002,192.502,134.502,176.502,158.560.95%1,773,000
Sep 14, 20262,151.502,169.002,133.002,156.002,138.23-1.69%2,079,100
Sep 11, 20262,156.002,202.502,147.002,193.002,174.92-1.79%1,915,700
Sep 10, 20262,231.002,245.502,197.002,233.002,214.59-0.49%2,611,900
Sep 9, 20262,226.002,260.502,220.002,244.002,225.500.85%3,296,200
Sep 8, 20262,330.002,332.502,225.002,225.002,206.66-5.70%2,237,000
Sep 7, 20262,323.502,373.002,315.002,359.502,340.052.65%1,822,600
Sep 4, 20262,280.002,308.502,260.002,298.502,279.55-0.52%2,273,500
Sep 3, 20262,315.002,363.002,305.002,310.502,291.450.02%2,071,400
Sep 2, 20262,302.002,331.002,261.002,310.002,290.96-1.64%3,190,200
Sep 1, 20262,330.002,368.502,311.502,348.502,329.14-0.99%1,888,700
Aug 31, 20262,300.002,372.002,298.002,372.002,352.451.22%2,576,200
Aug 28, 20262,408.002,408.502,340.002,343.502,324.18-1.37%1,608,400
Aug 27, 20262,370.502,410.002,341.502,376.002,356.411.28%2,084,100
Aug 26, 20262,335.002,371.502,323.002,346.002,326.66-0.26%1,678,300
Aug 25, 20262,298.002,363.502,286.502,352.002,332.610.68%1,418,800
Aug 24, 20262,350.002,386.002,327.002,336.002,316.74-1.31%2,195,600
Aug 21, 20262,291.002,367.002,281.002,367.002,347.491.37%2,923,800
Aug 20, 20262,350.002,360.002,317.002,335.002,315.75-0.43%2,204,300
Aug 19, 20262,400.002,425.002,335.002,345.002,325.67-7.79%3,301,000
Aug 18, 20262,621.002,646.502,516.502,543.002,522.04-2.62%2,555,300
Aug 17, 20262,575.002,614.502,537.002,611.502,589.971.93%1,949,900
Aug 14, 20262,557.502,615.502,540.502,562.002,540.880.57%2,917,200
Aug 13, 20262,497.002,574.502,481.002,547.502,526.503.98%4,317,600
Aug 12, 20262,381.502,450.002,339.002,450.002,429.802.19%2,275,000
Aug 10, 20262,366.502,470.002,360.002,397.502,377.743.23%3,407,900
Aug 7, 20262,363.002,398.502,288.002,322.502,303.36-7.30%6,364,700
Aug 6, 20262,539.502,540.002,438.502,505.502,484.85-1.75%4,105,100
Aug 5, 20262,457.502,559.002,445.002,550.002,528.985.90%3,912,000
Aug 4, 20262,343.002,419.002,320.002,408.002,388.153.75%2,663,200
Aug 3, 20262,323.002,347.002,281.502,321.002,301.87-0.09%2,382,500
Jul 31, 20262,300.002,347.002,260.502,323.002,303.857.92%4,356,400