Hamamatsu Photonics K.K. (TYO:6965)
Japan
· Delayed Price · Currency is JPY 1,963.00
-159.00 (-7.49%)
At close: Mar 9, 2026
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,985.00 | 2,153.00 | 1,984.00 | 2,122.00 | 2,122.00 | 5.10% | 10,116,300 |
| Mar 5, 2026 | 2,032.00 | 2,078.50 | 1,985.00 | 2,019.00 | 2,019.00 | 3.43% | 9,362,000 |
| Mar 4, 2026 | 2,100.00 | 2,134.00 | 1,934.50 | 1,952.00 | 1,952.00 | -8.91% | 12,725,400 |
| Mar 3, 2026 | 2,163.50 | 2,384.00 | 2,120.00 | 2,143.00 | 2,143.00 | 3.85% | 24,354,200 |
| Mar 2, 2026 | 2,000.00 | 2,082.00 | 1,989.00 | 2,063.50 | 2,063.50 | 1.98% | 5,500,400 |
| Feb 27, 2026 | 1,968.00 | 2,047.00 | 1,945.00 | 2,023.50 | 2,023.50 | 1.15% | 4,011,500 |
| Feb 26, 2026 | 2,079.50 | 2,085.00 | 1,960.50 | 2,000.50 | 2,000.50 | -1.98% | 6,149,800 |
| Feb 25, 2026 | 2,015.50 | 2,115.00 | 1,994.50 | 2,041.00 | 2,041.00 | 5.26% | 9,197,600 |
| Feb 24, 2026 | 1,904.00 | 1,980.50 | 1,901.50 | 1,939.00 | 1,939.00 | 4.02% | 6,729,100 |
| Feb 20, 2026 | 1,774.00 | 1,870.00 | 1,766.00 | 1,864.00 | 1,864.00 | 5.07% | 5,691,700 |
| Feb 19, 2026 | 1,764.00 | 1,789.00 | 1,745.00 | 1,774.00 | 1,774.00 | 0.68% | 1,943,300 |
| Feb 18, 2026 | 1,769.00 | 1,778.00 | 1,737.00 | 1,762.00 | 1,762.00 | -0.40% | 1,789,400 |
| Feb 17, 2026 | 1,735.00 | 1,788.50 | 1,728.50 | 1,769.00 | 1,769.00 | 2.85% | 3,325,900 |
| Feb 16, 2026 | 1,705.50 | 1,740.50 | 1,702.00 | 1,720.00 | 1,720.00 | 1.45% | 2,048,600 |
| Feb 13, 2026 | 1,700.00 | 1,706.50 | 1,667.00 | 1,695.50 | 1,695.50 | -0.93% | 2,339,100 |
| Feb 12, 2026 | 1,760.00 | 1,763.00 | 1,711.00 | 1,711.50 | 1,711.50 | -3.09% | 2,850,700 |
| Feb 10, 2026 | 1,729.50 | 1,771.00 | 1,725.00 | 1,766.00 | 1,766.00 | 3.03% | 3,110,100 |
| Feb 9, 2026 | 1,715.00 | 1,722.50 | 1,674.50 | 1,714.00 | 1,714.00 | 2.18% | 4,796,300 |
| Feb 6, 2026 | 1,650.00 | 1,696.00 | 1,619.50 | 1,677.50 | 1,677.50 | -6.28% | 8,559,100 |
| Feb 5, 2026 | 1,798.50 | 1,804.00 | 1,767.00 | 1,790.00 | 1,790.00 | 1.42% | 3,875,200 |
| Feb 4, 2026 | 1,773.00 | 1,781.00 | 1,741.50 | 1,765.00 | 1,765.00 | 0.51% | 2,591,900 |
| Feb 3, 2026 | 1,710.00 | 1,761.50 | 1,700.50 | 1,756.00 | 1,756.00 | 4.31% | 2,755,100 |
| Feb 2, 2026 | 1,720.00 | 1,733.00 | 1,678.50 | 1,683.50 | 1,683.50 | -1.66% | 2,019,500 |
| Jan 30, 2026 | 1,681.50 | 1,715.00 | 1,681.50 | 1,712.00 | 1,712.00 | 1.94% | 1,857,300 |
| Jan 29, 2026 | 1,704.00 | 1,707.50 | 1,663.00 | 1,679.50 | 1,679.50 | -1.38% | 1,937,100 |
| Jan 28, 2026 | 1,717.50 | 1,725.50 | 1,703.00 | 1,703.00 | 1,703.00 | -1.48% | 1,604,700 |
| Jan 27, 2026 | 1,711.00 | 1,735.00 | 1,701.00 | 1,728.50 | 1,728.50 | 1.05% | 1,402,100 |
| Jan 26, 2026 | 1,721.00 | 1,729.00 | 1,702.50 | 1,710.50 | 1,710.50 | -2.62% | 1,976,900 |
| Jan 23, 2026 | 1,765.00 | 1,780.50 | 1,752.50 | 1,756.50 | 1,756.50 | -0.31% | 1,465,100 |
| Jan 22, 2026 | 1,734.50 | 1,783.00 | 1,731.00 | 1,762.00 | 1,762.00 | 2.53% | 2,412,600 |
| Jan 21, 2026 | 1,684.00 | 1,718.50 | 1,680.50 | 1,718.50 | 1,718.50 | -0.32% | 1,875,700 |
| Jan 20, 2026 | 1,750.50 | 1,753.50 | 1,715.00 | 1,724.00 | 1,724.00 | -2.16% | 1,932,400 |
| Jan 19, 2026 | 1,778.50 | 1,778.50 | 1,741.00 | 1,762.00 | 1,762.00 | -1.48% | 1,609,400 |
| Jan 16, 2026 | 1,795.50 | 1,796.00 | 1,757.00 | 1,788.50 | 1,788.50 | -0.28% | 1,927,800 |
| Jan 15, 2026 | 1,756.50 | 1,793.50 | 1,736.00 | 1,793.50 | 1,793.50 | 1.04% | 2,461,100 |
| Jan 14, 2026 | 1,738.00 | 1,788.50 | 1,731.00 | 1,775.00 | 1,775.00 | 3.23% | 2,989,900 |
| Jan 13, 2026 | 1,744.00 | 1,744.00 | 1,697.50 | 1,719.50 | 1,719.50 | 2.75% | 3,148,700 |
| Jan 9, 2026 | 1,690.00 | 1,703.00 | 1,670.00 | 1,673.50 | 1,673.50 | -1.30% | 2,421,700 |
| Jan 8, 2026 | 1,700.00 | 1,713.50 | 1,688.00 | 1,695.50 | 1,695.50 | -0.35% | 1,960,200 |
| Jan 7, 2026 | 1,704.00 | 1,714.50 | 1,691.50 | 1,701.50 | 1,701.50 | -0.21% | 1,804,800 |
| Jan 6, 2026 | 1,723.00 | 1,738.50 | 1,702.00 | 1,705.00 | 1,705.00 | -0.15% | 2,225,500 |
| Jan 5, 2026 | 1,694.00 | 1,718.50 | 1,688.50 | 1,707.50 | 1,707.50 | 2.80% | 2,484,100 |
| Dec 30, 2025 | 1,675.50 | 1,678.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.37% | 1,601,800 |
| Dec 29, 2025 | 1,686.00 | 1,702.50 | 1,679.50 | 1,684.00 | 1,684.00 | 0.09% | 1,433,900 |
| Dec 26, 2025 | 1,688.00 | 1,689.00 | 1,674.50 | 1,682.50 | 1,682.50 | -0.33% | 1,369,800 |
| Dec 25, 2025 | 1,711.50 | 1,713.00 | 1,675.00 | 1,688.00 | 1,688.00 | -0.35% | 1,399,300 |
| Dec 24, 2025 | 1,682.50 | 1,709.00 | 1,676.50 | 1,694.00 | 1,694.00 | 0.47% | 1,498,300 |
| Dec 23, 2025 | 1,685.00 | 1,698.00 | 1,672.50 | 1,686.00 | 1,686.00 | 0.21% | 1,261,600 |
| Dec 22, 2025 | 1,690.00 | 1,694.00 | 1,663.50 | 1,682.50 | 1,682.50 | 1.94% | 1,705,100 |
| Dec 19, 2025 | 1,654.00 | 1,668.50 | 1,642.00 | 1,650.50 | 1,650.50 | 0.33% | 2,180,800 |
| Dec 18, 2025 | 1,637.50 | 1,661.50 | 1,633.00 | 1,645.00 | 1,645.00 | -1.94% | 1,826,600 |
| Dec 17, 2025 | 1,678.50 | 1,686.00 | 1,656.00 | 1,677.50 | 1,677.50 | -0.09% | 1,681,100 |
| Dec 16, 2025 | 1,700.00 | 1,729.50 | 1,679.00 | 1,679.00 | 1,679.00 | -2.01% | 3,181,500 |
| Dec 15, 2025 | 1,735.00 | 1,737.00 | 1,708.50 | 1,713.50 | 1,713.50 | -2.61% | 2,276,900 |
| Dec 12, 2025 | 1,788.00 | 1,789.00 | 1,741.00 | 1,759.50 | 1,759.50 | -0.17% | 2,925,900 |
| Dec 11, 2025 | 1,828.00 | 1,835.00 | 1,742.00 | 1,762.50 | 1,762.50 | -2.38% | 3,296,000 |
| Dec 10, 2025 | 1,800.00 | 1,858.00 | 1,791.00 | 1,805.50 | 1,805.50 | 1.04% | 4,246,100 |
| Dec 9, 2025 | 1,750.00 | 1,833.00 | 1,743.00 | 1,787.00 | 1,787.00 | 1.19% | 4,597,100 |
| Dec 8, 2025 | 1,710.00 | 1,772.00 | 1,690.00 | 1,766.00 | 1,766.00 | 5.75% | 4,683,300 |
| Dec 5, 2025 | 1,623.00 | 1,681.50 | 1,614.50 | 1,670.00 | 1,670.00 | 1.67% | 3,461,800 |
| Dec 4, 2025 | 1,593.00 | 1,650.00 | 1,585.50 | 1,642.50 | 1,642.50 | 5.46% | 5,001,700 |
| Dec 3, 2025 | 1,550.00 | 1,566.50 | 1,540.50 | 1,557.50 | 1,557.50 | 1.04% | 2,375,900 |
| Dec 2, 2025 | 1,565.00 | 1,567.00 | 1,532.00 | 1,541.50 | 1,541.50 | -1.31% | 1,956,900 |
| Dec 1, 2025 | 1,568.00 | 1,573.50 | 1,548.00 | 1,562.00 | 1,562.00 | -1.61% | 2,373,100 |
| Nov 28, 2025 | 1,564.50 | 1,589.00 | 1,557.00 | 1,587.50 | 1,587.50 | 1.50% | 1,806,100 |
| Nov 27, 2025 | 1,565.00 | 1,573.00 | 1,559.50 | 1,564.00 | 1,564.00 | 0.55% | 1,533,700 |
| Nov 26, 2025 | 1,535.50 | 1,568.50 | 1,529.50 | 1,555.50 | 1,555.50 | 1.80% | 2,409,700 |
| Nov 25, 2025 | 1,536.50 | 1,551.50 | 1,517.00 | 1,528.00 | 1,528.00 | 1.66% | 2,461,500 |
| Nov 21, 2025 | 1,490.00 | 1,540.00 | 1,488.50 | 1,503.00 | 1,503.00 | -1.38% | 3,695,200 |
| Nov 20, 2025 | 1,541.00 | 1,542.00 | 1,506.50 | 1,524.00 | 1,524.00 | 0.93% | 3,361,300 |
| Nov 19, 2025 | 1,515.00 | 1,542.50 | 1,493.00 | 1,510.00 | 1,510.00 | -1.31% | 3,756,300 |
| Nov 18, 2025 | 1,581.00 | 1,583.00 | 1,530.00 | 1,530.00 | 1,530.00 | -4.49% | 3,205,200 |
| Nov 17, 2025 | 1,628.50 | 1,635.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.14% | 2,154,700 |
| Nov 14, 2025 | 1,599.00 | 1,628.00 | 1,587.50 | 1,620.50 | 1,620.50 | -0.55% | 2,732,400 |
| Nov 13, 2025 | 1,649.50 | 1,650.00 | 1,613.00 | 1,629.50 | 1,629.50 | -1.96% | 3,219,200 |
| Nov 12, 2025 | 1,661.00 | 1,668.50 | 1,634.50 | 1,662.00 | 1,662.00 | 0.09% | 2,456,100 |
| Nov 11, 2025 | 1,612.00 | 1,662.00 | 1,610.00 | 1,660.50 | 1,660.50 | 3.49% | 3,511,300 |
| Nov 10, 2025 | 1,660.50 | 1,674.50 | 1,604.00 | 1,604.50 | 1,604.50 | -4.49% | 5,520,800 |
| Nov 7, 2025 | 1,669.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.94% | 2,206,500 |
| Nov 6, 2025 | 1,717.00 | 1,728.00 | 1,692.50 | 1,696.00 | 1,696.00 | 0.50% | 2,450,500 |
| Nov 5, 2025 | 1,726.00 | 1,741.00 | 1,650.00 | 1,687.50 | 1,687.50 | -5.75% | 3,820,600 |
| Nov 4, 2025 | 1,741.00 | 1,801.50 | 1,736.00 | 1,790.50 | 1,790.50 | 3.47% | 3,140,300 |
| Oct 31, 2025 | 1,730.00 | 1,751.00 | 1,710.50 | 1,730.50 | 1,730.50 | -0.26% | 2,208,200 |
| Oct 30, 2025 | 1,720.00 | 1,759.00 | 1,717.00 | 1,735.00 | 1,735.00 | 0.26% | 1,920,700 |
| Oct 29, 2025 | 1,740.00 | 1,762.50 | 1,721.50 | 1,730.50 | 1,730.50 | -0.09% | 2,577,500 |
| Oct 28, 2025 | 1,800.00 | 1,801.00 | 1,732.00 | 1,732.00 | 1,732.00 | -4.65% | 3,097,900 |
| Oct 27, 2025 | 1,740.50 | 1,824.00 | 1,736.50 | 1,816.50 | 1,816.50 | 6.63% | 6,260,700 |
| Oct 24, 2025 | 1,685.50 | 1,709.50 | 1,663.50 | 1,703.50 | 1,703.50 | 1.79% | 2,597,200 |
| Oct 23, 2025 | 1,662.00 | 1,689.50 | 1,647.00 | 1,673.50 | 1,673.50 | 0.69% | 3,192,000 |
| Oct 22, 2025 | 1,625.00 | 1,662.00 | 1,611.50 | 1,662.00 | 1,662.00 | 1.25% | 1,762,200 |
| Oct 21, 2025 | 1,673.00 | 1,675.00 | 1,632.50 | 1,641.50 | 1,641.50 | -1.59% | 2,450,800 |
| Oct 20, 2025 | 1,630.00 | 1,676.00 | 1,616.00 | 1,668.00 | 1,668.00 | 4.51% | 3,171,800 |
| Oct 17, 2025 | 1,623.50 | 1,623.50 | 1,592.00 | 1,596.00 | 1,596.00 | -3.45% | 1,940,900 |
| Oct 16, 2025 | 1,655.00 | 1,667.50 | 1,635.50 | 1,653.00 | 1,653.00 | 1.38% | 1,587,800 |
| Oct 15, 2025 | 1,560.00 | 1,639.00 | 1,557.50 | 1,630.50 | 1,630.50 | 4.49% | 2,368,300 |
| Oct 14, 2025 | 1,569.00 | 1,590.00 | 1,545.00 | 1,560.50 | 1,560.50 | -3.01% | 3,216,700 |
| Oct 10, 2025 | 1,645.00 | 1,652.00 | 1,606.00 | 1,609.00 | 1,609.00 | -4.11% | 2,917,700 |
| Oct 9, 2025 | 1,693.00 | 1,695.00 | 1,650.00 | 1,678.00 | 1,678.00 | 0.75% | 3,096,100 |
| Oct 8, 2025 | 1,672.50 | 1,683.50 | 1,647.00 | 1,665.50 | 1,665.50 | -0.57% | 3,028,700 |
| Oct 7, 2025 | 1,742.50 | 1,760.00 | 1,666.00 | 1,675.00 | 1,675.00 | -3.18% | 5,713,200 |