Tokyo - Delayed Quote JPY

Hamamatsu Photonics K.K. (6965.T)

1,542.50
-11.00
(-0.71%)
As of 12:59:07 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251,543.001,555.001,536.001,542.501,542.50701,500
May 30, 20251,565.001,571.501,553.501,553.501,553.501,617,600
May 29, 20251,557.001,574.001,542.001,565.001,565.002,665,600
May 28, 20251,518.501,566.501,516.001,544.501,544.502,566,100
May 27, 20251,488.001,499.001,474.501,488.501,488.50833,000
May 26, 20251,482.501,507.501,469.501,487.501,487.501,096,200
May 23, 20251,500.001,508.001,486.001,486.001,486.001,285,000
May 22, 20251,458.001,504.501,454.501,499.001,499.001,355,800
May 21, 20251,526.001,537.001,481.501,481.501,481.502,134,400
May 20, 20251,480.501,529.001,478.001,518.001,518.002,594,900
May 19, 20251,450.501,465.001,445.501,450.501,450.50994,000
May 16, 20251,465.001,472.501,427.501,463.001,463.001,447,800
May 15, 20251,479.001,494.001,465.501,470.001,470.001,537,800
May 14, 20251,516.501,520.501,476.001,495.001,495.001,901,600
May 13, 20251,555.501,560.501,505.001,520.001,520.003,896,800
May 12, 20251,562.001,565.001,432.501,454.001,454.005,574,200
May 9, 20251,348.001,353.001,333.501,342.001,342.001,887,000
May 8, 20251,319.501,327.501,296.001,326.501,326.501,875,500
May 7, 20251,326.501,347.001,320.001,330.501,330.501,637,800
May 2, 20251,330.001,378.001,322.001,358.501,358.502,655,300
May 1, 20251,300.001,330.501,292.001,323.001,323.002,639,900
Apr 30, 20251,314.001,325.501,298.001,320.501,320.501,798,600
Apr 28, 20251,311.001,319.001,297.501,297.501,297.504,796,800
Apr 25, 20251,273.501,309.501,269.001,303.501,303.502,226,000
Apr 24, 20251,234.501,267.001,231.001,253.501,253.502,460,500
Apr 23, 20251,195.501,195.501,173.501,189.501,189.501,621,500
Apr 22, 20251,155.001,165.501,151.501,165.501,165.501,723,100
Apr 21, 20251,178.001,178.001,153.001,156.501,156.501,140,000
Apr 18, 20251,192.001,197.501,172.001,179.001,179.001,864,800
Apr 17, 20251,160.001,197.001,160.001,191.501,191.502,296,200
Apr 16, 20251,197.001,201.001,161.501,172.501,172.502,301,300
Apr 15, 20251,220.001,227.001,208.001,209.501,209.502,187,300
Apr 14, 20251,225.501,249.001,202.001,206.501,206.501,997,300
Apr 11, 20251,175.001,204.001,161.001,198.501,198.503,545,300
Apr 10, 20251,272.001,290.501,252.001,265.001,265.003,966,300
Apr 9, 20251,168.001,170.501,116.501,122.001,122.003,855,000
Apr 8, 20251,257.001,283.001,194.501,217.001,217.003,482,300
Apr 7, 20251,237.501,240.001,148.501,159.501,159.504,861,700
Apr 4, 20251,373.001,396.501,340.501,357.501,357.502,763,100
Apr 3, 20251,400.001,434.001,393.001,428.001,428.002,187,300
Apr 2, 20251,503.501,511.501,466.001,470.501,470.501,781,100
Apr 1, 20251,477.501,524.501,470.501,492.501,492.502,629,800
Mar 31, 20251,489.001,493.501,452.501,456.501,456.502,524,200
Mar 28, 2025 19 Dividend
Mar 28, 20251,533.501,535.001,496.001,514.001,514.002,106,500
Mar 27, 20251,500.001,548.001,489.001,548.001,529.002,453,400
Mar 26, 20251,519.001,524.001,509.001,515.001,496.412,094,700
Mar 25, 20251,539.001,547.501,523.501,526.001,507.271,962,100
Mar 24, 20251,561.001,564.001,530.001,530.001,511.221,159,600
Mar 21, 20251,571.001,587.501,558.001,567.501,548.263,180,400
Mar 19, 20251,583.001,609.001,577.501,587.501,568.02978,800
Mar 18, 20251,585.001,603.001,564.001,582.001,562.581,407,700
Mar 17, 20251,539.501,578.501,535.501,574.001,554.681,943,600
Mar 14, 20251,502.001,529.001,497.001,516.501,497.892,454,500
Mar 13, 20251,533.501,555.001,501.001,501.001,482.582,160,500
Mar 12, 20251,538.001,547.501,519.001,531.001,512.211,415,000
Mar 11, 20251,538.501,562.001,501.501,558.501,539.372,735,800
Mar 10, 20251,546.001,571.501,533.001,570.001,550.731,426,000
Mar 7, 20251,530.001,549.001,516.001,546.501,527.521,550,100
Mar 6, 20251,565.001,571.001,547.001,557.001,537.89975,900
Mar 5, 20251,539.501,563.501,528.001,548.501,529.491,680,900
Mar 4, 20251,533.001,571.001,533.001,545.001,526.042,251,500
Mar 3, 20251,568.001,568.001,526.501,532.501,513.692,015,300
Feb 28, 20251,609.001,610.001,551.501,558.001,538.882,561,800
Feb 27, 20251,640.001,646.501,617.501,629.001,609.011,338,200
Feb 26, 20251,636.001,639.501,609.501,631.001,610.981,593,600
Feb 25, 20251,669.501,669.501,630.501,651.501,631.232,407,800
Feb 21, 20251,690.501,700.501,665.001,678.501,657.901,369,800
Feb 20, 20251,727.501,729.001,673.501,684.001,663.331,469,600
Feb 19, 20251,728.001,742.001,714.001,738.001,716.671,127,700
Feb 18, 20251,740.001,763.001,732.001,734.501,713.21940,300
Feb 17, 20251,774.001,796.001,745.001,752.001,730.501,185,700
Feb 14, 20251,800.001,802.001,744.501,750.501,729.011,292,600
Feb 13, 20251,783.001,796.001,778.501,789.001,767.04857,100
Feb 12, 20251,782.001,787.001,751.001,767.501,745.811,423,800
Feb 10, 20251,766.001,804.001,759.001,780.001,758.151,427,400
Feb 7, 20251,805.001,835.001,750.001,779.501,757.664,181,000
Feb 6, 20251,872.001,945.001,872.001,935.001,911.251,847,000
Feb 5, 20251,860.501,876.501,853.501,871.501,848.531,162,100
Feb 4, 20251,862.001,896.001,861.501,865.001,842.111,524,200
Feb 3, 20251,885.001,893.001,815.001,822.001,799.642,925,700
Jan 31, 20251,904.001,927.001,900.501,921.501,897.921,016,500
Jan 30, 20251,924.001,936.001,913.001,918.001,894.46995,000
Jan 29, 20251,925.001,938.501,911.501,930.001,906.31984,000
Jan 28, 20251,920.001,945.501,904.001,924.501,900.881,255,000
Jan 27, 20251,908.001,954.001,908.001,927.001,903.351,764,500
Jan 24, 20251,886.001,914.001,860.001,905.501,882.111,366,300
Jan 23, 20251,907.001,924.501,874.001,885.001,861.861,560,300
Jan 22, 20251,909.001,925.001,883.001,893.501,870.261,627,700
Jan 21, 20251,917.001,920.001,895.501,913.001,889.52893,100
Jan 20, 20251,913.001,931.501,889.001,910.501,887.051,602,100
Jan 17, 20251,850.001,921.001,847.501,913.001,889.522,422,900
Jan 16, 20251,847.001,885.001,831.501,849.001,826.312,727,800
Jan 15, 20251,819.001,833.501,808.501,820.501,798.161,590,000
Jan 14, 20251,799.001,849.501,775.001,835.001,812.482,799,200
Jan 10, 20251,760.001,793.001,756.501,779.001,757.161,588,000
Jan 9, 20251,783.501,788.001,743.501,752.501,730.991,590,200
Jan 8, 20251,733.001,790.001,724.001,775.001,753.211,964,900
Jan 7, 20251,721.501,745.001,710.001,734.001,712.722,609,400
Jan 6, 20251,760.001,763.001,702.001,702.001,681.112,132,600
Dec 30, 20241,751.001,771.501,745.001,765.501,743.831,213,600
Dec 27, 20241,735.501,754.001,722.001,753.501,731.981,210,000
Dec 26, 20241,722.001,748.001,721.501,731.501,710.251,252,000
Dec 25, 20241,754.001,762.001,724.001,740.501,719.141,226,800
Dec 24, 20241,741.001,757.001,731.001,750.001,728.521,201,800
Dec 23, 20241,729.001,746.501,719.001,733.001,711.731,581,500
Dec 20, 20241,765.001,789.001,738.501,747.001,725.563,158,200
Dec 19, 20241,757.501,766.001,742.001,748.501,727.041,492,300
Dec 18, 20241,788.501,824.501,784.501,788.001,766.051,532,000
Dec 17, 20241,810.001,815.501,781.501,789.501,767.541,867,100
Dec 16, 20241,850.001,874.001,812.001,812.001,789.761,308,900
Dec 13, 20241,872.001,916.001,843.001,847.501,824.821,983,200
Dec 12, 20241,902.001,917.001,872.001,889.501,866.311,809,100
Dec 11, 20241,869.001,881.001,855.001,879.501,856.431,877,300
Dec 10, 20241,855.001,873.501,845.001,858.501,835.691,570,100
Dec 9, 20241,843.001,853.001,823.501,829.501,807.041,633,800
Dec 6, 20241,824.001,847.501,806.001,838.001,815.441,552,700
Dec 5, 20241,833.501,841.001,805.501,832.501,810.011,834,400
Dec 4, 20241,853.001,869.001,813.001,826.501,804.082,166,800
Dec 3, 20241,836.001,904.501,833.001,862.001,839.152,791,300
Dec 2, 20241,780.001,824.001,775.501,824.001,801.612,034,800
Nov 29, 20241,793.501,796.501,773.501,778.001,756.181,559,800
Nov 28, 20241,750.001,801.001,742.501,799.001,776.922,371,500
Nov 27, 20241,742.501,785.001,740.001,759.001,737.412,379,400
Nov 26, 20241,788.501,790.501,725.501,749.501,728.033,977,400
Nov 25, 20241,822.501,846.001,791.001,791.001,769.0222,329,700
Nov 22, 20241,805.001,830.001,786.501,816.001,793.714,342,300
Nov 21, 20241,753.001,808.001,748.001,805.501,783.344,207,800
Nov 20, 20241,719.501,757.001,713.001,745.001,723.583,136,500
Nov 19, 20241,699.001,718.001,691.501,714.001,692.962,716,300
Nov 18, 20241,665.001,695.001,636.001,693.001,672.223,722,500
Nov 15, 20241,654.501,695.001,651.001,691.501,670.743,421,300
Nov 14, 20241,682.001,692.001,638.001,638.001,617.904,226,400
Nov 13, 20241,673.001,714.001,666.001,682.501,661.853,218,700
Nov 12, 20241,757.001,760.001,690.001,707.501,686.545,697,100
Nov 11, 20241,778.001,810.501,734.001,765.001,743.347,549,600
Nov 8, 20242,061.502,077.002,000.002,024.001,999.162,379,100
Nov 7, 20242,054.502,083.502,039.002,073.502,048.052,503,800
Nov 6, 20242,014.002,075.002,014.002,042.502,017.432,821,500
Nov 5, 20241,992.002,038.501,992.002,012.501,987.801,776,700
Nov 1, 20241,991.002,026.001,981.001,995.001,970.511,311,900
Oct 31, 20242,009.502,050.002,000.502,037.502,012.492,056,800
Oct 30, 20242,033.502,062.502,002.002,042.002,016.942,474,200
Oct 29, 20242,030.002,031.501,995.502,012.501,987.801,617,900
Oct 28, 20241,957.002,024.001,952.002,020.001,995.211,726,700
Oct 25, 20241,968.501,983.001,942.001,957.001,932.981,615,400
Oct 24, 20241,959.001,960.501,923.501,959.001,934.961,534,000
Oct 23, 20241,988.001,997.501,967.001,973.501,949.281,494,000
Oct 22, 20242,000.002,009.501,978.501,998.001,973.481,722,600
Oct 21, 20241,985.002,003.501,972.002,002.501,977.921,605,600
Oct 18, 20242,000.502,007.001,960.001,979.001,954.712,113,800
Oct 17, 20242,000.002,010.501,986.502,000.501,975.952,183,600
Oct 16, 20241,968.001,995.001,952.001,978.001,953.724,301,000
Oct 15, 20242,099.502,113.002,047.002,057.002,031.752,842,800
Oct 11, 20242,070.002,087.502,052.002,052.002,026.812,653,600
Oct 10, 20242,052.002,093.502,037.502,093.002,067.312,997,100
Oct 9, 20242,039.502,045.001,993.002,040.002,014.962,446,600
Oct 8, 20242,057.002,062.502,017.002,036.502,011.502,817,000
Oct 7, 20242,033.002,075.002,013.002,065.502,040.155,175,700
Oct 4, 20241,987.502,008.001,965.501,993.001,968.543,051,500
Oct 3, 20241,935.501,996.001,923.001,985.501,961.133,934,000
Oct 2, 20241,890.001,903.001,864.001,882.501,859.392,835,800
Oct 1, 20241,880.501,931.501,846.501,916.501,892.983,265,100
Sep 30, 20241,811.501,909.001,800.001,875.501,852.487,253,100
Sep 27, 2024 2:1 Stock Splits
Sep 27, 20241,800.001,904.001,788.001,872.501,849.525,920,000
Sep 26, 20241,740.001,765.001,728.501,765.001,743.342,485,800
Sep 25, 20241,727.501,767.501,702.501,731.001,709.752,743,600
Sep 24, 20241,739.001,740.001,700.501,710.001,689.013,281,600
Sep 20, 20241,767.501,772.001,715.501,720.001,698.893,648,200
Sep 19, 20241,740.001,772.001,738.001,744.001,722.592,708,000
Sep 18, 20241,715.001,739.001,706.501,723.001,701.853,472,200
Sep 17, 20241,711.501,719.501,678.501,710.501,689.519,392,600
Sep 13, 20241,728.001,741.501,720.501,722.001,700.861,821,600
Sep 12, 20241,749.001,771.501,730.001,743.501,722.102,646,400
Sep 11, 20241,713.001,727.001,698.501,699.501,678.643,307,200
Sep 10, 20241,715.001,745.001,695.001,727.001,705.806,171,200
Sep 9, 20241,656.501,690.001,639.001,690.001,669.265,970,200
Sep 6, 20241,736.501,744.001,693.001,704.001,683.093,666,400
Sep 5, 20241,745.001,790.501,735.001,736.501,715.192,030,600
Sep 4, 20241,830.001,839.501,766.501,767.501,745.812,732,600
Sep 3, 20241,840.001,886.501,840.001,859.501,836.682,661,600
Sep 2, 20241,892.001,912.001,838.001,845.001,822.354,670,600
Aug 30, 20241,914.001,949.001,913.001,942.001,918.162,127,600
Aug 29, 20241,934.001,945.501,903.001,906.501,883.101,335,400
Aug 28, 20241,945.501,949.001,910.501,949.001,925.081,219,600
Aug 27, 20241,963.001,978.001,948.001,948.501,924.581,182,800
Aug 26, 20241,974.001,979.501,933.501,959.501,935.451,421,800
Aug 23, 20242,002.502,011.001,965.001,991.001,966.561,127,000
Aug 22, 20241,992.502,016.001,964.501,991.001,966.561,316,800
Aug 21, 20241,952.501,975.001,933.001,957.501,933.471,455,800
Aug 20, 20241,948.501,993.501,934.001,964.001,939.892,358,600
Aug 19, 20241,966.501,971.501,897.501,908.001,884.581,857,000
Aug 16, 20241,925.001,947.501,909.001,937.501,913.722,254,600
Aug 15, 20241,907.501,918.501,896.501,911.001,887.542,246,800
Aug 14, 20241,944.001,944.001,908.501,936.001,912.242,340,400
Aug 13, 20241,980.001,992.001,861.501,944.001,920.144,320,000
Aug 9, 20241,994.502,028.001,879.001,956.001,931.994,858,000
Aug 8, 20242,081.502,138.002,080.502,097.002,071.261,928,000
Aug 7, 20241,996.502,120.001,976.502,087.502,061.881,983,000
Aug 6, 20241,933.002,075.001,930.502,058.502,033.232,272,000
Aug 5, 20241,995.002,061.001,877.501,920.501,896.932,754,600
Aug 2, 20242,069.502,129.502,067.502,093.002,067.312,255,200
Aug 1, 20242,155.502,155.502,100.002,139.502,113.241,469,600
Jul 31, 20242,134.502,186.502,123.002,174.502,147.811,479,400
Jul 30, 20242,121.502,159.502,110.002,151.502,125.091,281,000
Jul 29, 20242,100.002,146.002,073.002,114.502,088.551,786,000
Jul 26, 20242,035.502,095.002,025.502,074.002,048.542,203,000
Jul 25, 20242,066.002,066.002,015.002,019.501,994.712,623,400
Jul 24, 20242,147.002,157.502,100.002,100.002,074.221,657,400
Jul 23, 20242,205.002,222.002,161.502,182.002,155.221,667,200
Jul 22, 20242,288.002,325.502,184.502,201.502,174.483,641,600
Jul 19, 20242,296.002,337.502,261.502,288.002,259.922,355,200
Jul 18, 20242,227.002,307.502,225.002,296.002,267.822,322,600
Jul 17, 20242,240.002,256.002,225.002,249.502,221.892,370,200
Jul 16, 20242,217.502,243.502,209.002,214.502,187.321,536,200
Jul 12, 20242,175.002,240.002,167.502,218.002,190.781,344,600
Jul 11, 20242,205.002,252.002,195.002,200.002,173.002,445,800
Jul 10, 20242,155.002,180.002,138.502,179.002,152.261,537,400
Jul 9, 20242,135.002,160.502,122.002,155.002,128.551,702,600
Jul 8, 20242,169.002,176.502,119.502,127.502,101.391,838,600
Jul 5, 20242,183.502,209.002,167.002,172.002,145.341,852,800
Jul 4, 20242,191.502,203.002,154.502,172.502,145.831,931,000
Jul 3, 20242,155.002,176.502,140.002,174.502,147.811,944,600
Jul 2, 20242,140.502,162.002,115.502,152.502,126.082,855,400
Jul 1, 20242,175.002,175.502,137.502,146.502,120.152,157,800
Jun 28, 20242,157.002,169.002,136.002,154.002,127.562,711,800
Jun 27, 20242,195.002,199.502,143.002,144.502,118.182,748,200
Jun 26, 20242,246.002,246.002,206.002,225.002,197.692,165,200
Jun 25, 20242,235.002,277.002,225.002,247.502,219.911,675,000
Jun 24, 20242,219.002,265.002,202.502,235.502,208.062,234,800
Jun 21, 20242,200.502,239.002,162.002,173.502,146.822,990,200
Jun 20, 20242,190.002,224.002,190.002,208.502,181.391,496,400
Jun 19, 20242,215.002,225.002,184.502,186.502,159.661,098,000
Jun 18, 20242,243.502,263.002,182.502,208.002,180.901,712,200
Jun 17, 20242,260.502,268.502,206.002,222.002,194.731,477,200
Jun 14, 20242,280.502,317.002,257.502,260.502,232.751,683,400
Jun 13, 20242,328.502,330.002,282.502,288.502,260.411,179,200
Jun 12, 20242,325.502,338.502,269.002,295.502,267.331,531,600
Jun 11, 20242,327.502,371.002,319.002,352.502,323.631,094,400
Jun 10, 20242,354.502,380.502,328.502,338.502,309.80919,600
Jun 7, 20242,347.502,363.002,327.502,343.002,314.24923,000
Jun 6, 20242,442.002,449.002,341.002,341.002,312.271,496,800
Jun 5, 20242,442.502,470.502,420.502,432.002,402.151,618,200
Jun 4, 20242,290.502,462.502,283.502,440.502,410.552,128,200
Jun 3, 20242,334.502,345.002,312.002,312.502,284.121,258,600

Related Tickers

389500.KQ Sbb Tech Co.,Ltd
20,600.00
+0.98%
 
6762.T TDK Corporation
1,552.50
-2.97%
 
FLEX Flex Ltd.
42.30
+0.86%
 
APH Amphenol Corporation
89.93
+1.14%