Hamamatsu Photonics K.K. (TYO:6965)
Japan · Delayed Price · Currency is JPY 2,932.50
-41.00 (-1.38%)
May 26, 2026, 3:30 PM JST
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,970.00 | 2,970.50 | 2,855.00 | 2,932.50 | 2,932.50 | -1.38% | 3,990,600 |
| May 25, 2026 | 2,995.00 | 3,100.00 | 2,964.00 | 2,973.50 | 2,973.50 | 2.16% | 6,394,400 |
| May 22, 2026 | 2,731.50 | 2,923.00 | 2,727.00 | 2,910.50 | 2,910.50 | 8.86% | 6,305,900 |
| May 21, 2026 | 2,703.00 | 2,759.00 | 2,635.00 | 2,673.50 | 2,673.50 | 1.52% | 5,097,200 |
| May 20, 2026 | 2,637.50 | 2,668.50 | 2,555.00 | 2,633.50 | 2,633.50 | -1.94% | 5,349,500 |
| May 19, 2026 | 2,785.00 | 2,829.50 | 2,627.00 | 2,685.50 | 2,685.50 | -6.33% | 8,911,300 |
| May 18, 2026 | 2,756.50 | 2,875.00 | 2,661.50 | 2,867.00 | 2,867.00 | 7.90% | 15,774,000 |
| May 15, 2026 | 2,600.00 | 2,657.00 | 2,577.00 | 2,657.00 | 2,657.00 | 23.18% | 7,842,200 |
| May 14, 2026 | 2,173.00 | 2,241.00 | 2,154.00 | 2,157.00 | 2,157.00 | -0.25% | 4,349,300 |
| May 13, 2026 | 2,110.00 | 2,162.50 | 2,073.00 | 2,162.50 | 2,162.50 | -0.67% | 4,178,000 |
| May 12, 2026 | 2,192.00 | 2,239.50 | 2,145.00 | 2,177.00 | 2,177.00 | 0.69% | 3,855,200 |
| May 11, 2026 | 2,243.00 | 2,245.00 | 2,133.00 | 2,162.00 | 2,162.00 | -1.44% | 3,925,900 |
| May 8, 2026 | 2,119.00 | 2,207.50 | 2,070.00 | 2,193.50 | 2,193.50 | 2.50% | 4,758,200 |
| May 7, 2026 | 2,041.00 | 2,163.00 | 1,992.00 | 2,140.00 | 2,140.00 | 6.68% | 6,268,100 |
| 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 | -4.50% | 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 |