Hamamatsu Photonics K.K. (TYO:6965)
Japan
· Delayed Price · Currency is JPY 2,002.50
-51.00 (-2.48%)
Apr 28, 2026, 3:30 PM JST
Hamamatsu Photonics K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.44% | 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 |
| Mar 10, 2026 | 2,050.00 | 2,092.50 | 1,982.00 | 2,071.00 | 2,050.72 | 5.50% | 7,206,800 |
| Mar 9, 2026 | 1,985.00 | 1,995.00 | 1,890.00 | 1,963.00 | 1,943.78 | -7.49% | 10,442,100 |
| Mar 6, 2026 | 1,985.00 | 2,153.00 | 1,984.00 | 2,122.00 | 2,101.22 | 5.10% | 10,116,300 |
| Mar 5, 2026 | 2,032.00 | 2,078.50 | 1,985.00 | 2,019.00 | 1,999.23 | 3.43% | 9,362,000 |
| Mar 4, 2026 | 2,100.00 | 2,134.00 | 1,934.50 | 1,952.00 | 1,932.89 | -8.91% | 12,725,400 |
| Mar 3, 2026 | 2,163.50 | 2,384.00 | 2,120.00 | 2,143.00 | 2,122.02 | 3.85% | 24,354,200 |
| Mar 2, 2026 | 2,000.00 | 2,082.00 | 1,989.00 | 2,063.50 | 2,043.30 | 1.98% | 5,500,400 |
| Feb 27, 2026 | 1,968.00 | 2,047.00 | 1,945.00 | 2,023.50 | 2,003.69 | 1.15% | 4,011,500 |
| Feb 26, 2026 | 2,079.50 | 2,085.00 | 1,960.50 | 2,000.50 | 1,980.91 | -1.98% | 6,149,800 |
| Feb 25, 2026 | 2,015.50 | 2,115.00 | 1,994.50 | 2,041.00 | 2,021.02 | 5.26% | 9,197,600 |
| Feb 24, 2026 | 1,904.00 | 1,980.50 | 1,901.50 | 1,939.00 | 1,920.01 | 4.02% | 6,729,100 |
| Feb 20, 2026 | 1,774.00 | 1,870.00 | 1,766.00 | 1,864.00 | 1,845.75 | 5.07% | 5,691,700 |
| Feb 19, 2026 | 1,764.00 | 1,789.00 | 1,745.00 | 1,774.00 | 1,756.63 | 0.68% | 1,943,300 |
| Feb 18, 2026 | 1,769.00 | 1,778.00 | 1,737.00 | 1,762.00 | 1,744.75 | -0.40% | 1,789,400 |
| Feb 17, 2026 | 1,735.00 | 1,788.50 | 1,728.50 | 1,769.00 | 1,751.68 | 2.85% | 3,325,900 |
| Feb 16, 2026 | 1,705.50 | 1,740.50 | 1,702.00 | 1,720.00 | 1,703.16 | 1.45% | 2,048,600 |
| Feb 13, 2026 | 1,700.00 | 1,706.50 | 1,667.00 | 1,695.50 | 1,678.90 | -0.93% | 2,339,100 |
| Feb 12, 2026 | 1,760.00 | 1,763.00 | 1,711.00 | 1,711.50 | 1,694.74 | -3.09% | 2,850,700 |
| Feb 10, 2026 | 1,729.50 | 1,771.00 | 1,725.00 | 1,766.00 | 1,748.71 | 3.03% | 3,110,100 |
| Feb 9, 2026 | 1,715.00 | 1,722.50 | 1,674.50 | 1,714.00 | 1,697.22 | 2.18% | 4,796,300 |
| Feb 6, 2026 | 1,650.00 | 1,696.00 | 1,619.50 | 1,677.50 | 1,661.08 | -6.28% | 8,559,100 |
| Feb 5, 2026 | 1,798.50 | 1,804.00 | 1,767.00 | 1,790.00 | 1,772.47 | 1.42% | 3,875,200 |
| Feb 4, 2026 | 1,773.00 | 1,781.00 | 1,741.50 | 1,765.00 | 1,747.72 | 0.51% | 2,591,900 |
| Feb 3, 2026 | 1,710.00 | 1,761.50 | 1,700.50 | 1,756.00 | 1,738.81 | 4.31% | 2,755,100 |
| Feb 2, 2026 | 1,720.00 | 1,733.00 | 1,678.50 | 1,683.50 | 1,667.02 | -1.66% | 2,019,500 |
| Jan 30, 2026 | 1,681.50 | 1,715.00 | 1,681.50 | 1,712.00 | 1,695.24 | 1.94% | 1,857,300 |
| Jan 29, 2026 | 1,704.00 | 1,707.50 | 1,663.00 | 1,679.50 | 1,663.06 | -1.38% | 1,937,100 |
| Jan 28, 2026 | 1,717.50 | 1,725.50 | 1,703.00 | 1,703.00 | 1,686.33 | -1.48% | 1,604,700 |
| Jan 27, 2026 | 1,711.00 | 1,735.00 | 1,701.00 | 1,728.50 | 1,711.58 | 1.05% | 1,402,100 |
| Jan 26, 2026 | 1,721.00 | 1,729.00 | 1,702.50 | 1,710.50 | 1,693.75 | -2.62% | 1,976,900 |
| Jan 23, 2026 | 1,765.00 | 1,780.50 | 1,752.50 | 1,756.50 | 1,739.30 | -0.31% | 1,465,100 |
| Jan 22, 2026 | 1,734.50 | 1,783.00 | 1,731.00 | 1,762.00 | 1,744.75 | 2.53% | 2,412,600 |
| Jan 21, 2026 | 1,684.00 | 1,718.50 | 1,680.50 | 1,718.50 | 1,701.67 | -0.32% | 1,875,700 |
| Jan 20, 2026 | 1,750.50 | 1,753.50 | 1,715.00 | 1,724.00 | 1,707.12 | -2.16% | 1,932,400 |
| Jan 19, 2026 | 1,778.50 | 1,778.50 | 1,741.00 | 1,762.00 | 1,744.75 | -1.48% | 1,609,400 |
| Jan 16, 2026 | 1,795.50 | 1,796.00 | 1,757.00 | 1,788.50 | 1,770.99 | -0.28% | 1,927,800 |
| Jan 15, 2026 | 1,756.50 | 1,793.50 | 1,736.00 | 1,793.50 | 1,775.94 | 1.04% | 2,461,100 |
| Jan 14, 2026 | 1,738.00 | 1,788.50 | 1,731.00 | 1,775.00 | 1,757.62 | 3.23% | 2,989,900 |
| Jan 13, 2026 | 1,744.00 | 1,744.00 | 1,697.50 | 1,719.50 | 1,702.66 | 2.75% | 3,148,700 |
| Jan 9, 2026 | 1,690.00 | 1,703.00 | 1,670.00 | 1,673.50 | 1,657.11 | -1.30% | 2,421,700 |
| Jan 8, 2026 | 1,700.00 | 1,713.50 | 1,688.00 | 1,695.50 | 1,678.90 | -0.35% | 1,960,200 |
| Jan 7, 2026 | 1,704.00 | 1,714.50 | 1,691.50 | 1,701.50 | 1,684.84 | -0.21% | 1,804,800 |
| Jan 6, 2026 | 1,723.00 | 1,738.50 | 1,702.00 | 1,705.00 | 1,688.31 | -0.15% | 2,225,500 |
| Jan 5, 2026 | 1,694.00 | 1,718.50 | 1,688.50 | 1,707.50 | 1,690.78 | 2.80% | 2,484,100 |
| Dec 30, 2025 | 1,675.50 | 1,678.00 | 1,661.00 | 1,661.00 | 1,644.74 | -1.37% | 1,601,800 |
| Dec 29, 2025 | 1,686.00 | 1,702.50 | 1,679.50 | 1,684.00 | 1,667.51 | 0.09% | 1,433,900 |
| Dec 26, 2025 | 1,688.00 | 1,689.00 | 1,674.50 | 1,682.50 | 1,666.03 | -0.33% | 1,369,800 |
| Dec 25, 2025 | 1,711.50 | 1,713.00 | 1,675.00 | 1,688.00 | 1,671.47 | -0.35% | 1,399,300 |
| Dec 24, 2025 | 1,682.50 | 1,709.00 | 1,676.50 | 1,694.00 | 1,677.41 | 0.47% | 1,498,300 |
| Dec 23, 2025 | 1,685.00 | 1,698.00 | 1,672.50 | 1,686.00 | 1,669.49 | 0.21% | 1,261,600 |
| Dec 22, 2025 | 1,690.00 | 1,694.00 | 1,663.50 | 1,682.50 | 1,666.03 | 1.94% | 1,705,100 |
| Dec 19, 2025 | 1,654.00 | 1,668.50 | 1,642.00 | 1,650.50 | 1,634.34 | 0.33% | 2,180,800 |
| Dec 18, 2025 | 1,637.50 | 1,661.50 | 1,633.00 | 1,645.00 | 1,628.89 | -1.94% | 1,826,600 |
| Dec 17, 2025 | 1,678.50 | 1,686.00 | 1,656.00 | 1,677.50 | 1,661.08 | -0.09% | 1,681,100 |
| Dec 16, 2025 | 1,700.00 | 1,729.50 | 1,679.00 | 1,679.00 | 1,662.56 | -2.01% | 3,181,500 |
| Dec 15, 2025 | 1,735.00 | 1,737.00 | 1,708.50 | 1,713.50 | 1,696.72 | -2.61% | 2,276,900 |
| Dec 12, 2025 | 1,788.00 | 1,789.00 | 1,741.00 | 1,759.50 | 1,742.27 | -0.17% | 2,925,900 |
| Dec 11, 2025 | 1,828.00 | 1,835.00 | 1,742.00 | 1,762.50 | 1,745.24 | -2.38% | 3,296,000 |
| Dec 10, 2025 | 1,800.00 | 1,858.00 | 1,791.00 | 1,805.50 | 1,787.82 | 1.04% | 4,246,100 |
| Dec 9, 2025 | 1,750.00 | 1,833.00 | 1,743.00 | 1,787.00 | 1,769.50 | 1.19% | 4,597,100 |
| Dec 8, 2025 | 1,710.00 | 1,772.00 | 1,690.00 | 1,766.00 | 1,748.71 | 5.75% | 4,683,300 |
| Dec 5, 2025 | 1,623.00 | 1,681.50 | 1,614.50 | 1,670.00 | 1,653.65 | 1.67% | 3,461,800 |
| Dec 4, 2025 | 1,593.00 | 1,650.00 | 1,585.50 | 1,642.50 | 1,626.42 | 5.46% | 5,001,700 |
| Dec 3, 2025 | 1,550.00 | 1,566.50 | 1,540.50 | 1,557.50 | 1,542.25 | 1.04% | 2,375,900 |
| Dec 2, 2025 | 1,565.00 | 1,567.00 | 1,532.00 | 1,541.50 | 1,526.41 | -1.31% | 1,956,900 |
| Dec 1, 2025 | 1,568.00 | 1,573.50 | 1,548.00 | 1,562.00 | 1,546.71 | -1.61% | 2,373,100 |