Hamamatsu Photonics K.K. (TYO:6965)
Japan
· Delayed Price · Currency is JPY 1,670.00
+27.50 (1.67%)
At close: Dec 5, 2025
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,725.50 | 1,757.50 | 1,680.00 | 1,730.00 | 1,730.00 | 10.51% | 10,217,000 |
| Oct 3, 2025 | 1,550.00 | 1,567.00 | 1,537.50 | 1,565.50 | 1,565.50 | 1.10% | 1,494,600 |
| Oct 2, 2025 | 1,567.50 | 1,583.50 | 1,542.00 | 1,548.50 | 1,548.50 | -1.31% | 2,106,500 |
| Oct 1, 2025 | 1,594.00 | 1,607.50 | 1,567.50 | 1,569.00 | 1,569.00 | -2.24% | 1,755,100 |
| Sep 30, 2025 | 1,588.00 | 1,614.00 | 1,586.50 | 1,605.00 | 1,605.00 | 1.17% | 1,356,600 |
| Sep 29, 2025 | 1,630.00 | 1,630.00 | 1,583.50 | 1,586.50 | 1,586.50 | -3.64% | 1,797,800 |
| Sep 26, 2025 | 1,651.00 | 1,658.00 | 1,635.00 | 1,646.50 | 1,627.50 | -0.39% | 1,564,100 |
| Sep 25, 2025 | 1,655.00 | 1,666.50 | 1,645.00 | 1,653.00 | 1,633.92 | - | 2,124,900 |
| Sep 24, 2025 | 1,658.50 | 1,673.00 | 1,640.00 | 1,653.00 | 1,633.92 | 1.07% | 2,317,300 |
| Sep 22, 2025 | 1,620.00 | 1,658.50 | 1,618.00 | 1,635.50 | 1,616.63 | 1.65% | 2,261,200 |
| Sep 19, 2025 | 1,645.00 | 1,658.00 | 1,587.00 | 1,609.00 | 1,590.43 | -0.71% | 3,397,700 |
| Sep 18, 2025 | 1,590.00 | 1,632.00 | 1,575.00 | 1,620.50 | 1,601.80 | 2.40% | 2,449,400 |
| Sep 17, 2025 | 1,604.00 | 1,613.50 | 1,576.50 | 1,582.50 | 1,564.24 | -4.67% | 3,368,400 |
| Sep 16, 2025 | 1,623.00 | 1,674.50 | 1,618.00 | 1,660.00 | 1,640.84 | 2.91% | 2,327,200 |
| Sep 12, 2025 | 1,616.00 | 1,620.00 | 1,596.00 | 1,613.00 | 1,594.39 | 0.25% | 1,623,000 |
| Sep 11, 2025 | 1,565.50 | 1,609.00 | 1,564.00 | 1,609.00 | 1,590.43 | 2.78% | 1,686,800 |
| Sep 10, 2025 | 1,555.00 | 1,571.00 | 1,550.00 | 1,565.50 | 1,547.43 | 0.61% | 2,211,000 |
| Sep 9, 2025 | 1,579.50 | 1,589.50 | 1,546.00 | 1,556.00 | 1,538.04 | -0.77% | 2,034,400 |
| Sep 8, 2025 | 1,598.50 | 1,598.50 | 1,550.00 | 1,568.00 | 1,549.91 | 2.99% | 3,153,600 |
| Sep 5, 2025 | 1,493.00 | 1,528.50 | 1,491.00 | 1,522.50 | 1,504.93 | 2.01% | 1,839,400 |
| Sep 4, 2025 | 1,490.00 | 1,511.50 | 1,484.00 | 1,492.50 | 1,475.28 | -0.53% | 2,129,600 |
| Sep 3, 2025 | 1,483.00 | 1,519.00 | 1,475.00 | 1,500.50 | 1,483.18 | -0.86% | 3,180,300 |
| Sep 2, 2025 | 1,525.00 | 1,539.00 | 1,510.00 | 1,513.50 | 1,496.03 | -1.72% | 1,995,200 |
| Sep 1, 2025 | 1,530.00 | 1,542.50 | 1,509.50 | 1,540.00 | 1,522.23 | -1.28% | 2,001,900 |
| Aug 29, 2025 | 1,580.50 | 1,599.00 | 1,560.00 | 1,560.00 | 1,542.00 | -0.32% | 2,274,500 |
| Aug 28, 2025 | 1,590.00 | 1,593.50 | 1,553.00 | 1,565.00 | 1,546.94 | -1.97% | 2,907,500 |
| Aug 27, 2025 | 1,600.50 | 1,606.00 | 1,573.00 | 1,596.50 | 1,578.08 | -0.72% | 2,933,900 |
| Aug 26, 2025 | 1,645.50 | 1,651.00 | 1,603.00 | 1,608.00 | 1,589.44 | -2.99% | 2,925,800 |
| Aug 25, 2025 | 1,659.00 | 1,668.50 | 1,640.00 | 1,657.50 | 1,638.37 | 0.24% | 1,642,300 |
| Aug 22, 2025 | 1,660.00 | 1,678.00 | 1,653.50 | 1,653.50 | 1,634.42 | -0.09% | 1,412,500 |
| Aug 21, 2025 | 1,660.50 | 1,670.50 | 1,641.50 | 1,655.00 | 1,635.90 | -0.45% | 1,349,500 |
| Aug 20, 2025 | 1,680.00 | 1,701.50 | 1,656.50 | 1,662.50 | 1,643.32 | -1.60% | 1,426,400 |
| Aug 19, 2025 | 1,710.00 | 1,732.00 | 1,682.50 | 1,689.50 | 1,670.00 | -0.32% | 1,606,200 |
| Aug 18, 2025 | 1,690.00 | 1,701.00 | 1,673.00 | 1,695.00 | 1,675.44 | 1.68% | 1,800,800 |
| Aug 15, 2025 | 1,654.00 | 1,678.00 | 1,649.00 | 1,667.00 | 1,647.76 | 0.76% | 1,574,400 |
| Aug 14, 2025 | 1,642.00 | 1,681.00 | 1,629.00 | 1,654.50 | 1,635.41 | 0.88% | 2,407,600 |
| Aug 13, 2025 | 1,609.00 | 1,643.50 | 1,600.50 | 1,640.00 | 1,621.08 | 2.28% | 3,054,800 |
| Aug 12, 2025 | 1,569.50 | 1,620.50 | 1,560.00 | 1,603.50 | 1,585.00 | 4.50% | 5,555,300 |
| Aug 8, 2025 | 1,612.50 | 1,659.50 | 1,522.00 | 1,534.50 | 1,516.79 | -17.17% | 11,366,500 |
| Aug 7, 2025 | 1,855.00 | 1,870.50 | 1,843.50 | 1,852.50 | 1,831.12 | -0.48% | 1,583,800 |
| Aug 6, 2025 | 1,860.00 | 1,871.00 | 1,850.00 | 1,861.50 | 1,840.02 | 0.13% | 1,037,000 |
| Aug 5, 2025 | 1,854.00 | 1,871.50 | 1,850.00 | 1,859.00 | 1,837.55 | 0.73% | 1,262,200 |
| Aug 4, 2025 | 1,796.50 | 1,848.50 | 1,792.00 | 1,845.50 | 1,824.20 | -1.65% | 1,427,000 |
| Aug 1, 2025 | 1,855.00 | 1,886.00 | 1,844.00 | 1,876.50 | 1,854.85 | 1.35% | 1,512,000 |
| Jul 31, 2025 | 1,846.00 | 1,867.00 | 1,835.50 | 1,851.50 | 1,830.13 | 1.04% | 1,297,500 |
| Jul 30, 2025 | 1,832.50 | 1,841.00 | 1,811.00 | 1,832.50 | 1,811.35 | 0.08% | 1,159,700 |
| Jul 29, 2025 | 1,854.50 | 1,855.00 | 1,823.00 | 1,831.00 | 1,809.87 | -2.68% | 1,507,800 |
| Jul 28, 2025 | 1,845.00 | 1,883.50 | 1,841.50 | 1,881.50 | 1,859.79 | 2.42% | 1,361,200 |
| Jul 25, 2025 | 1,851.00 | 1,855.00 | 1,830.00 | 1,837.00 | 1,815.80 | -0.51% | 836,600 |
| Jul 24, 2025 | 1,863.00 | 1,863.50 | 1,832.50 | 1,846.50 | 1,825.19 | - | 1,359,800 |
| Jul 23, 2025 | 1,825.00 | 1,863.50 | 1,820.50 | 1,846.50 | 1,825.19 | 2.16% | 2,096,500 |
| Jul 22, 2025 | 1,815.00 | 1,835.00 | 1,791.00 | 1,807.50 | 1,786.64 | -0.74% | 1,521,400 |
| Jul 18, 2025 | 1,812.00 | 1,828.00 | 1,796.00 | 1,821.00 | 1,799.99 | -0.27% | 1,683,100 |
| Jul 17, 2025 | 1,829.50 | 1,838.00 | 1,805.00 | 1,826.00 | 1,804.93 | 0.44% | 1,687,700 |
| Jul 16, 2025 | 1,825.00 | 1,838.50 | 1,806.50 | 1,818.00 | 1,797.02 | -0.47% | 1,953,800 |
| Jul 15, 2025 | 1,791.00 | 1,833.50 | 1,769.00 | 1,826.50 | 1,805.42 | 3.05% | 2,612,400 |
| Jul 14, 2025 | 1,785.00 | 1,806.00 | 1,770.00 | 1,772.50 | 1,752.05 | -0.92% | 1,805,000 |
| Jul 11, 2025 | 1,760.00 | 1,793.00 | 1,755.00 | 1,789.00 | 1,768.36 | 3.11% | 2,233,700 |
| Jul 10, 2025 | 1,755.00 | 1,759.50 | 1,721.00 | 1,735.00 | 1,714.98 | -1.14% | 1,620,800 |