Skip to main content
logo
Hamamatsu Photonics K.K. (TYO:6965)
Japan flag Japan · Delayed Price · Currency is JPY
2,097.00
-20.00 (-0.94%)
Nov 4, 2026, 3:30 PM JST

Hamamatsu Photonics K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,130.002,139.001,980.002,097.002,097.00-0.94%3,042,800
Nov 2, 20262,117.502,133.502,088.002,117.002,117.00-1.60%1,419,700
Oct 30, 20262,174.002,198.502,129.002,151.502,151.50-2.80%1,885,600
Oct 29, 20262,203.502,227.502,165.002,213.502,213.50-0.27%2,546,600
Oct 28, 20262,221.002,239.502,197.002,219.502,219.503.04%1,869,600
Oct 27, 20262,135.002,168.002,127.002,154.002,154.004.46%2,245,600
Oct 26, 20262,074.502,095.002,050.502,062.002,062.00-0.58%2,042,900
Oct 23, 20262,025.002,075.001,971.002,074.002,074.00-0.60%2,721,300
Oct 22, 20262,150.002,164.002,071.002,086.502,086.50-1.97%2,431,600
Oct 21, 20262,134.502,159.502,110.002,128.502,128.502.11%1,838,000
Oct 20, 20262,156.002,165.002,075.002,084.502,084.50-3.52%2,316,400
Oct 19, 20262,120.002,169.502,115.002,160.502,160.50-1.86%1,895,000
Oct 16, 20262,211.002,213.002,160.502,201.502,201.500.96%1,855,300
Oct 15, 20262,247.502,250.502,173.002,180.502,180.50-6.32%3,056,900
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