Skip to main content
logo
Hamamatsu Photonics K.K. (TYO:6965)
Japan flag Japan · Delayed Price · Currency is JPY
2,360.00
-63.50 (-2.62%)
Jul 24, 2026, 3:30 PM JST

Hamamatsu Photonics K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,645.002,746.002,623.502,670.002,670.000.39%3,489,100
Jun 23, 20262,837.502,837.502,646.502,659.502,659.50-5.88%4,261,500
Jun 22, 20262,843.502,887.002,804.002,825.502,825.501.00%3,516,600
Jun 19, 20262,840.002,864.002,757.002,797.502,797.500.97%3,891,900
Jun 18, 20262,776.002,843.502,745.002,770.502,770.50-0.25%3,875,000
Jun 17, 20262,634.502,794.502,594.002,777.502,777.504.89%4,570,500
Jun 16, 20262,653.002,669.502,560.502,648.002,648.000.47%4,325,400
Jun 15, 20262,565.502,676.002,521.502,635.502,635.505.61%5,393,900
Jun 12, 20262,487.502,587.002,459.502,495.502,495.502.80%5,982,700
Jun 11, 20262,288.002,428.002,281.502,427.502,427.502.49%5,388,600
Jun 10, 20262,502.002,504.002,320.002,368.502,368.50-11.08%8,846,200
Jun 9, 20262,680.002,688.002,550.002,663.502,663.501.27%4,454,100
Jun 8, 20262,614.002,696.502,572.002,630.002,630.00-8.17%7,028,700
Jun 5, 20262,891.502,912.502,788.002,864.002,864.00-1.93%4,571,500
Jun 4, 20262,827.502,964.002,820.002,920.502,920.501.49%4,202,200
Jun 3, 20262,879.002,915.002,806.002,877.502,877.505.33%4,671,500
Jun 2, 20262,854.502,855.002,617.002,732.002,732.00-6.12%6,016,300
Jun 1, 20262,896.002,977.502,862.502,910.002,910.001.64%4,807,400
May 29, 20262,873.002,997.002,807.002,863.002,863.001.42%7,291,600
May 28, 20262,686.502,824.002,660.002,823.002,823.004.56%5,710,400
May 27, 20262,937.002,941.502,669.002,700.002,700.00-7.93%8,443,200
May 26, 20262,970.002,970.502,855.002,932.502,932.50-1.38%3,990,600
May 25, 20262,995.003,100.002,964.002,973.502,973.502.16%6,394,400
May 22, 20262,731.502,923.002,727.002,910.502,910.508.86%6,305,900
May 21, 20262,703.002,759.002,635.002,673.502,673.501.52%5,097,200
May 20, 20262,637.502,668.502,555.002,633.502,633.50-1.94%5,349,500
May 19, 20262,785.002,829.502,627.002,685.502,685.50-6.33%8,911,300
May 18, 20262,756.502,875.002,661.502,867.002,867.007.90%15,774,000
May 15, 20262,600.002,657.002,577.002,657.002,657.0023.18%7,842,200