Hamamatsu Photonics K.K. (TYO:6965)
Japan · Delayed Price · Currency is JPY 2,006.00
-17.00 (-0.84%)
May 1, 2026, 3:30 PM JST
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2,019.00 | 2,034.50 | 1,988.00 | 2,006.00 | 2,006.00 | -0.84% | 1,991,100 |
| Apr 30, 2026 | 2,002.50 | 2,062.00 | 1,971.50 | 2,023.00 | 2,023.00 | 1.02% | 2,942,400 |
| Apr 28, 2026 | 2,036.00 | 2,047.00 | 1,990.00 | 2,002.50 | 2,002.50 | -2.48% | 5,456,200 |
| Apr 27, 2026 | 1,949.00 | 2,068.50 | 1,935.00 | 2,053.50 | 2,053.50 | 6.87% | 5,309,500 |
| Apr 24, 2026 | 1,941.00 | 1,942.00 | 1,894.50 | 1,921.50 | 1,921.50 | 0.42% | 1,762,100 |
| Apr 23, 2026 | 1,946.00 | 1,967.50 | 1,879.50 | 1,913.50 | 1,913.50 | -1.59% | 2,384,500 |
| Apr 22, 2026 | 1,947.00 | 1,963.00 | 1,926.50 | 1,944.50 | 1,944.50 | -0.05% | 1,767,900 |
| Apr 21, 2026 | 1,955.00 | 1,972.00 | 1,930.50 | 1,945.50 | 1,945.50 | -0.33% | 1,789,000 |
| Apr 20, 2026 | 1,934.50 | 1,986.50 | 1,918.00 | 1,952.00 | 1,952.00 | 0.77% | 2,093,700 |
| Apr 17, 2026 | 1,990.00 | 1,994.00 | 1,912.50 | 1,937.00 | 1,937.00 | -1.17% | 2,087,400 |
| Apr 16, 2026 | 1,910.00 | 1,977.00 | 1,903.00 | 1,960.00 | 1,960.00 | 3.05% | 2,878,300 |
| Apr 15, 2026 | 1,953.50 | 1,956.50 | 1,889.50 | 1,902.00 | 1,902.00 | -1.76% | 3,100,100 |
| Apr 14, 2026 | 1,970.00 | 1,973.00 | 1,933.50 | 1,936.00 | 1,936.00 | -0.69% | 2,515,900 |
| Apr 13, 2026 | 1,921.00 | 1,961.50 | 1,907.00 | 1,949.50 | 1,949.50 | 0.36% | 2,687,600 |
| Apr 10, 2026 | 1,954.00 | 1,970.50 | 1,926.00 | 1,942.50 | 1,942.50 | -0.38% | 2,423,200 |
| Apr 9, 2026 | 1,950.00 | 1,977.00 | 1,922.50 | 1,950.00 | 1,950.00 | -0.84% | 2,620,700 |
| Apr 8, 2026 | 1,905.00 | 1,966.50 | 1,888.00 | 1,966.50 | 1,966.50 | 6.93% | 3,251,000 |
| Apr 7, 2026 | 1,860.00 | 1,879.50 | 1,835.50 | 1,839.00 | 1,839.00 | -1.24% | 1,643,000 |
| Apr 6, 2026 | 1,878.00 | 1,904.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.73% | 1,864,400 |
| Apr 3, 2026 | 1,863.00 | 1,871.50 | 1,839.00 | 1,848.50 | 1,848.50 | 1.65% | 1,665,000 |
| Apr 2, 2026 | 1,880.00 | 1,909.00 | 1,818.50 | 1,818.50 | 1,818.50 | -2.23% | 3,115,800 |
| Apr 1, 2026 | 1,840.00 | 1,870.00 | 1,806.50 | 1,860.00 | 1,860.00 | 5.29% | 2,692,900 |
| Mar 31, 2026 | 1,783.00 | 1,810.00 | 1,747.00 | 1,766.50 | 1,766.50 | -3.73% | 3,580,000 |
| Mar 30, 2026 | 1,810.00 | 1,843.50 | 1,802.00 | 1,835.00 | 1,835.00 | -5.44% | 2,995,500 |
| Mar 27, 2026 | 1,962.00 | 1,972.00 | 1,902.50 | 1,940.50 | 1,921.50 | -2.97% | 3,443,000 |
| Mar 26, 2026 | 2,000.00 | 2,049.50 | 1,979.00 | 2,000.00 | 1,980.42 | 1.73% | 4,385,800 |
| Mar 25, 2026 | 1,924.00 | 1,985.00 | 1,912.50 | 1,966.00 | 1,946.75 | 6.18% | 4,140,500 |
| Mar 24, 2026 | 1,830.00 | 1,854.50 | 1,788.00 | 1,851.50 | 1,833.37 | 4.13% | 4,080,500 |
| Mar 23, 2026 | 1,820.50 | 1,845.00 | 1,755.00 | 1,778.00 | 1,760.59 | -6.76% | 6,359,300 |
| Mar 19, 2026 | 1,919.00 | 1,953.50 | 1,906.00 | 1,907.00 | 1,888.33 | -5.01% | 5,091,600 |
| Mar 18, 2026 | 1,997.00 | 2,014.50 | 1,962.50 | 2,007.50 | 1,987.84 | 0.83% | 4,245,000 |
| Mar 17, 2026 | 2,100.00 | 2,100.00 | 1,981.00 | 1,991.00 | 1,971.51 | -3.54% | 4,776,800 |
| Mar 16, 2026 | 2,071.50 | 2,092.00 | 2,023.50 | 2,064.00 | 2,043.79 | -0.24% | 4,355,000 |
| Mar 13, 2026 | 1,973.00 | 2,123.50 | 1,970.50 | 2,069.00 | 2,048.74 | 3.42% | 7,244,900 |
| Mar 12, 2026 | 2,059.00 | 2,072.50 | 1,965.50 | 2,000.50 | 1,980.91 | -4.69% | 6,343,400 |
| Mar 11, 2026 | 2,097.00 | 2,131.50 | 2,073.00 | 2,099.00 | 2,078.45 | 1.35% | 6,446,600 |
| Mar 10, 2026 | 2,050.00 | 2,092.50 | 1,982.00 | 2,071.00 | 2,050.72 | 5.50% | 7,206,800 |
| Mar 9, 2026 | 1,985.00 | 1,995.00 | 1,890.00 | 1,963.00 | 1,943.78 | -7.49% | 10,442,100 |
| Mar 6, 2026 | 1,985.00 | 2,153.00 | 1,984.00 | 2,122.00 | 2,101.22 | 5.10% | 10,116,300 |
| Mar 5, 2026 | 2,032.00 | 2,078.50 | 1,985.00 | 2,019.00 | 1,999.23 | 3.43% | 9,362,000 |
| Mar 4, 2026 | 2,100.00 | 2,134.00 | 1,934.50 | 1,952.00 | 1,932.89 | -8.91% | 12,725,400 |
| Mar 3, 2026 | 2,163.50 | 2,384.00 | 2,120.00 | 2,143.00 | 2,122.02 | 3.85% | 24,354,200 |
| Mar 2, 2026 | 2,000.00 | 2,082.00 | 1,989.00 | 2,063.50 | 2,043.30 | 1.98% | 5,500,400 |
| Feb 27, 2026 | 1,968.00 | 2,047.00 | 1,945.00 | 2,023.50 | 2,003.69 | 1.15% | 4,011,500 |
| Feb 26, 2026 | 2,079.50 | 2,085.00 | 1,960.50 | 2,000.50 | 1,980.91 | -1.98% | 6,149,800 |
| Feb 25, 2026 | 2,015.50 | 2,115.00 | 1,994.50 | 2,041.00 | 2,021.02 | 5.26% | 9,197,600 |
| Feb 24, 2026 | 1,904.00 | 1,980.50 | 1,901.50 | 1,939.00 | 1,920.01 | 4.02% | 6,729,100 |
| Feb 20, 2026 | 1,774.00 | 1,870.00 | 1,766.00 | 1,864.00 | 1,845.75 | 5.07% | 5,691,700 |
| Feb 19, 2026 | 1,764.00 | 1,789.00 | 1,745.00 | 1,774.00 | 1,756.63 | 0.68% | 1,943,300 |
| Feb 18, 2026 | 1,769.00 | 1,778.00 | 1,737.00 | 1,762.00 | 1,744.75 | -0.40% | 1,789,400 |