Hamamatsu Photonics K.K. (TYO:6965)
Japan
· Delayed Price · Currency is JPY 1,646.50
-6.50 (-0.39%)
Sep 26, 2025, 3:30 PM JST
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,651.00 | 1,658.00 | 1,635.00 | 1,646.50 | 1,646.50 | -0.39% | 1,564,100 |
| Sep 25, 2025 | 1,655.00 | 1,666.50 | 1,645.00 | 1,653.00 | 1,653.00 | - | 2,124,900 |
| Sep 24, 2025 | 1,658.50 | 1,673.00 | 1,640.00 | 1,653.00 | 1,653.00 | 1.07% | 2,317,300 |
| Sep 22, 2025 | 1,620.00 | 1,658.50 | 1,618.00 | 1,635.50 | 1,635.50 | 1.65% | 2,261,200 |
| Sep 19, 2025 | 1,645.00 | 1,658.00 | 1,587.00 | 1,609.00 | 1,609.00 | -0.71% | 3,397,700 |
| Sep 18, 2025 | 1,590.00 | 1,632.00 | 1,575.00 | 1,620.50 | 1,620.50 | 2.40% | 2,449,400 |
| Sep 17, 2025 | 1,604.00 | 1,613.50 | 1,576.50 | 1,582.50 | 1,582.50 | -4.67% | 3,368,400 |
| Sep 16, 2025 | 1,623.00 | 1,674.50 | 1,618.00 | 1,660.00 | 1,660.00 | 2.91% | 3,368,400 |
| Sep 12, 2025 | 1,616.00 | 1,620.00 | 1,596.00 | 1,613.00 | 1,613.00 | 0.25% | 1,623,000 |
| Sep 11, 2025 | 1,565.50 | 1,609.00 | 1,564.00 | 1,609.00 | 1,609.00 | 2.78% | 1,686,800 |
| Sep 10, 2025 | 1,555.00 | 1,571.00 | 1,550.00 | 1,565.50 | 1,565.50 | 0.61% | 2,211,000 |
| Sep 9, 2025 | 1,579.50 | 1,589.50 | 1,546.00 | 1,556.00 | 1,556.00 | -0.77% | 2,034,400 |
| Sep 8, 2025 | 1,598.50 | 1,598.50 | 1,550.00 | 1,568.00 | 1,568.00 | 2.99% | 3,153,600 |
| Sep 5, 2025 | 1,493.00 | 1,528.50 | 1,491.00 | 1,522.50 | 1,522.50 | 2.01% | 1,839,400 |
| Sep 4, 2025 | 1,490.00 | 1,511.50 | 1,484.00 | 1,492.50 | 1,492.50 | -0.53% | 2,129,600 |
| Sep 3, 2025 | 1,483.00 | 1,519.00 | 1,475.00 | 1,500.50 | 1,500.50 | -0.86% | 3,180,300 |
| Sep 2, 2025 | 1,525.00 | 1,539.00 | 1,510.00 | 1,513.50 | 1,513.50 | -1.72% | 1,995,200 |
| Sep 1, 2025 | 1,530.00 | 1,542.50 | 1,509.50 | 1,540.00 | 1,540.00 | -1.28% | 2,001,900 |
| Aug 29, 2025 | 1,580.50 | 1,599.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.32% | 2,274,500 |
| Aug 28, 2025 | 1,590.00 | 1,593.50 | 1,553.00 | 1,565.00 | 1,565.00 | -1.97% | 2,907,500 |
| Aug 27, 2025 | 1,600.50 | 1,606.00 | 1,573.00 | 1,596.50 | 1,596.50 | -0.72% | 2,933,900 |
| Aug 26, 2025 | 1,645.50 | 1,651.00 | 1,603.00 | 1,608.00 | 1,608.00 | -2.99% | 2,925,800 |
| Aug 25, 2025 | 1,659.00 | 1,668.50 | 1,640.00 | 1,657.50 | 1,657.50 | 0.24% | 1,642,300 |
| Aug 22, 2025 | 1,660.00 | 1,678.00 | 1,653.50 | 1,653.50 | 1,653.50 | -0.09% | 1,412,500 |
| Aug 21, 2025 | 1,660.50 | 1,670.50 | 1,641.50 | 1,655.00 | 1,655.00 | -0.45% | 1,349,500 |
| Aug 20, 2025 | 1,680.00 | 1,701.50 | 1,656.50 | 1,662.50 | 1,662.50 | -1.60% | 1,426,400 |
| Aug 19, 2025 | 1,710.00 | 1,732.00 | 1,682.50 | 1,689.50 | 1,689.50 | -0.32% | 1,606,200 |
| Aug 18, 2025 | 1,690.00 | 1,701.00 | 1,673.00 | 1,695.00 | 1,695.00 | 1.68% | 1,800,800 |
| Aug 15, 2025 | 1,654.00 | 1,678.00 | 1,649.00 | 1,667.00 | 1,667.00 | 0.76% | 1,574,400 |
| Aug 14, 2025 | 1,642.00 | 1,681.00 | 1,629.00 | 1,654.50 | 1,654.50 | 0.88% | 2,407,600 |
| Aug 13, 2025 | 1,609.00 | 1,643.50 | 1,600.50 | 1,640.00 | 1,640.00 | 2.28% | 3,054,800 |
| Aug 12, 2025 | 1,569.50 | 1,620.50 | 1,560.00 | 1,603.50 | 1,603.50 | 4.50% | 5,555,300 |
| Aug 8, 2025 | 1,612.50 | 1,659.50 | 1,522.00 | 1,534.50 | 1,534.50 | -17.17% | 11,366,500 |
| Aug 7, 2025 | 1,855.00 | 1,870.50 | 1,843.50 | 1,852.50 | 1,852.50 | -0.48% | 1,583,800 |
| Aug 6, 2025 | 1,860.00 | 1,871.00 | 1,850.00 | 1,861.50 | 1,861.50 | 0.13% | 1,037,000 |
| Aug 5, 2025 | 1,854.00 | 1,871.50 | 1,850.00 | 1,859.00 | 1,859.00 | 0.73% | 1,262,200 |
| Aug 4, 2025 | 1,796.50 | 1,848.50 | 1,792.00 | 1,845.50 | 1,845.50 | -1.65% | 1,427,000 |
| Aug 1, 2025 | 1,855.00 | 1,886.00 | 1,844.00 | 1,876.50 | 1,876.50 | 1.35% | 1,512,000 |
| Jul 31, 2025 | 1,846.00 | 1,867.00 | 1,835.50 | 1,851.50 | 1,851.50 | 1.04% | 1,297,500 |
| Jul 30, 2025 | 1,832.50 | 1,841.00 | 1,811.00 | 1,832.50 | 1,832.50 | 0.08% | 1,159,700 |
| Jul 29, 2025 | 1,854.50 | 1,855.00 | 1,823.00 | 1,831.00 | 1,831.00 | -2.68% | 1,507,800 |
| Jul 28, 2025 | 1,845.00 | 1,883.50 | 1,841.50 | 1,881.50 | 1,881.50 | 2.42% | 1,361,200 |
| Jul 25, 2025 | 1,851.00 | 1,855.00 | 1,830.00 | 1,837.00 | 1,837.00 | -0.51% | 836,600 |
| Jul 24, 2025 | 1,863.00 | 1,863.50 | 1,832.50 | 1,846.50 | 1,846.50 | - | 1,359,800 |
| Jul 23, 2025 | 1,825.00 | 1,863.50 | 1,820.50 | 1,846.50 | 1,846.50 | 2.16% | 2,096,500 |
| Jul 22, 2025 | 1,815.00 | 1,835.00 | 1,791.00 | 1,807.50 | 1,807.50 | -0.74% | 1,521,400 |
| Jul 18, 2025 | 1,812.00 | 1,828.00 | 1,796.00 | 1,821.00 | 1,821.00 | -0.27% | 1,683,100 |
| Jul 17, 2025 | 1,829.50 | 1,838.00 | 1,805.00 | 1,826.00 | 1,826.00 | 0.44% | 1,687,700 |
| Jul 16, 2025 | 1,825.00 | 1,838.50 | 1,806.50 | 1,818.00 | 1,818.00 | -0.47% | 1,953,800 |
| Jul 15, 2025 | 1,791.00 | 1,833.50 | 1,769.00 | 1,826.50 | 1,826.50 | 3.05% | 2,612,400 |