Tokyo - Delayed Quote JPY

Hamamatsu Photonics K.K. (6965.T)

Compare
1,897.50
+48.50
+(2.62%)
As of 2:32:36 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,850.001,904.001,847.501,897.501,897.501,594,800
Jan 16, 20251,847.001,885.001,831.501,849.001,849.002,727,800
Jan 15, 20251,819.001,833.501,808.501,820.501,820.501,590,000
Jan 14, 20251,799.001,849.501,775.001,835.001,835.002,799,200
Jan 10, 20251,760.001,793.001,756.501,779.001,779.001,588,000
Jan 9, 20251,783.501,788.001,743.501,752.501,752.501,590,200
Jan 8, 20251,733.001,790.001,724.001,775.001,775.001,964,900
Jan 7, 20251,721.501,745.001,710.001,734.001,734.002,609,400
Jan 6, 20251,760.001,763.001,702.001,702.001,702.002,132,600
Dec 30, 20241,751.001,771.501,745.001,765.501,765.501,213,600
Dec 27, 20241,735.501,754.001,722.001,753.501,753.501,210,000
Dec 26, 20241,722.001,748.001,721.501,731.501,731.501,252,000
Dec 25, 20241,754.001,762.001,724.001,740.501,740.501,226,800
Dec 24, 20241,741.001,757.001,731.001,750.001,750.001,201,800
Dec 23, 20241,729.001,746.501,719.001,733.001,733.001,581,500
Dec 20, 20241,765.001,789.001,738.501,747.001,747.003,158,200
Dec 19, 20241,757.501,766.001,742.001,748.501,748.501,492,300
Dec 18, 20241,788.501,824.501,784.501,788.001,788.001,532,000
Dec 17, 20241,810.001,815.501,781.501,789.501,789.501,867,100
Dec 16, 20241,850.001,874.001,812.001,812.001,812.001,308,900
Dec 13, 20241,872.001,916.001,843.001,847.501,847.501,983,200
Dec 12, 20241,902.001,917.001,872.001,889.501,889.501,809,100
Dec 11, 20241,869.001,881.001,855.001,879.501,879.501,877,300
Dec 10, 20241,855.001,873.501,845.001,858.501,858.501,570,100
Dec 9, 20241,843.001,853.001,823.501,829.501,829.501,633,800
Dec 6, 20241,824.001,847.501,806.001,838.001,838.001,552,700
Dec 5, 20241,833.501,841.001,805.501,832.501,832.501,834,400
Dec 4, 20241,853.001,869.001,813.001,826.501,826.502,166,800
Dec 3, 20241,836.001,904.501,833.001,862.001,862.002,791,300
Dec 2, 20241,780.001,824.001,775.501,824.001,824.002,034,800
Nov 29, 20241,793.501,796.501,773.501,778.001,778.001,559,800
Nov 28, 20241,750.001,801.001,742.501,799.001,799.002,371,500
Nov 27, 20241,742.501,785.001,740.001,759.001,759.002,379,400
Nov 26, 20241,788.501,790.501,725.501,749.501,749.503,977,400
Nov 25, 20241,822.501,846.001,791.001,791.001,791.0022,329,700
Nov 22, 20241,805.001,830.001,786.501,816.001,816.004,342,300
Nov 21, 20241,753.001,808.001,748.001,805.501,805.504,207,800
Nov 20, 20241,719.501,757.001,713.001,745.001,745.003,136,500
Nov 19, 20241,699.001,718.001,691.501,714.001,714.002,716,300
Nov 18, 20241,665.001,695.001,636.001,693.001,693.003,722,500
Nov 15, 20241,654.501,695.001,651.001,691.501,691.503,421,300
Nov 14, 20241,682.001,692.001,638.001,638.001,638.004,226,400
Nov 13, 20241,673.001,714.001,666.001,682.501,682.503,218,700
Nov 12, 20241,757.001,760.001,690.001,707.501,707.505,697,100
Nov 11, 20241,778.001,810.501,734.001,765.001,765.007,549,600
Nov 8, 20242,061.502,077.002,000.002,024.002,024.002,379,100
Nov 7, 20242,054.502,083.502,039.002,073.502,073.502,503,800
Nov 6, 20242,014.002,075.002,014.002,042.502,042.502,821,500
Nov 5, 20241,992.002,038.501,992.002,012.502,012.501,776,700
Nov 1, 20241,991.002,026.001,981.001,995.001,995.001,311,900
Oct 31, 20242,009.502,050.002,000.502,037.502,037.502,056,800
Oct 30, 20242,033.502,062.502,002.002,042.002,042.002,474,200
Oct 29, 20242,030.002,031.501,995.502,012.502,012.501,617,900
Oct 28, 20241,957.002,024.001,952.002,020.002,020.001,726,700
Oct 25, 20241,968.501,983.001,942.001,957.001,957.001,615,400
Oct 24, 20241,959.001,960.501,923.501,959.001,959.001,534,000
Oct 23, 20241,988.001,997.501,967.001,973.501,973.501,494,000
Oct 22, 20242,000.002,009.501,978.501,998.001,998.001,722,600
Oct 21, 20241,985.002,003.501,972.002,002.502,002.501,605,600
Oct 18, 20242,000.502,007.001,960.001,979.001,979.002,113,800
Oct 17, 20242,000.002,010.501,986.502,000.502,000.502,183,600
Oct 16, 20241,968.001,995.001,952.001,978.001,978.004,301,000
Oct 15, 20242,099.502,113.002,047.002,057.002,057.002,842,800
Oct 11, 20242,070.002,087.502,052.002,052.002,052.002,653,600
Oct 10, 20242,052.002,093.502,037.502,093.002,093.002,997,100
Oct 9, 20242,039.502,045.001,993.002,040.002,040.002,446,600
Oct 8, 20242,057.002,062.502,017.002,036.502,036.502,817,000
Oct 7, 20242,033.002,075.002,013.002,065.502,065.505,175,700
Oct 4, 20241,987.502,008.001,965.501,993.001,993.003,051,500
Oct 3, 20241,935.501,996.001,923.001,985.501,985.503,934,000
Oct 2, 20241,890.001,903.001,864.001,882.501,882.502,835,800
Oct 1, 20241,880.501,931.501,846.501,916.501,916.503,265,100
Sep 30, 20241,811.501,909.001,800.001,875.501,875.507,253,100
Sep 27, 2024 19.00 Dividend
Sep 27, 20241,800.001,904.001,788.001,872.501,872.505,920,000
Sep 27, 2024 2:1 Stock Splits
Sep 26, 20241,740.001,765.001,728.501,765.001,746.002,485,800
Sep 25, 20241,727.501,767.501,702.501,731.001,712.372,743,600
Sep 24, 20241,739.001,740.001,700.501,710.001,691.593,281,600
Sep 20, 20241,767.501,772.001,715.501,720.001,701.483,648,200
Sep 19, 20241,740.001,772.001,738.001,744.001,725.232,708,000
Sep 18, 20241,715.001,739.001,706.501,723.001,704.453,472,200
Sep 17, 20241,711.501,719.501,678.501,710.501,692.099,392,600
Sep 13, 20241,728.001,741.501,720.501,722.001,703.461,821,600
Sep 12, 20241,749.001,771.501,730.001,743.501,724.732,646,400
Sep 11, 20241,713.001,727.001,698.501,699.501,681.213,307,200
Sep 10, 20241,715.001,745.001,695.001,727.001,708.416,171,200
Sep 9, 20241,656.501,690.001,639.001,690.001,671.815,970,200
Sep 6, 20241,736.501,744.001,693.001,704.001,685.663,666,400
Sep 5, 20241,745.001,790.501,735.001,736.501,717.812,030,600
Sep 4, 20241,830.001,839.501,766.501,767.501,748.472,732,600
Sep 3, 20241,840.001,886.501,840.001,859.501,839.482,661,600
Sep 2, 20241,892.001,912.001,838.001,845.001,825.144,670,600
Aug 30, 20241,914.001,949.001,913.001,942.001,921.092,127,600
Aug 29, 20241,934.001,945.501,903.001,906.501,885.981,335,400
Aug 28, 20241,945.501,949.001,910.501,949.001,928.021,219,600
Aug 27, 20241,963.001,978.001,948.001,948.501,927.521,182,800
Aug 26, 20241,974.001,979.501,933.501,959.501,938.411,421,800
Aug 23, 20242,002.502,011.001,965.001,991.001,969.571,127,000
Aug 22, 20241,992.502,016.001,964.501,991.001,969.571,316,800
Aug 21, 20241,952.501,975.001,933.001,957.501,936.431,455,800
Aug 20, 20241,948.501,993.501,934.001,964.001,942.862,358,600
Aug 19, 20241,966.501,971.501,897.501,908.001,887.461,857,000
Aug 16, 20241,925.001,947.501,909.001,937.501,916.642,254,600
Aug 15, 20241,907.501,918.501,896.501,911.001,890.432,246,800
Aug 14, 20241,944.001,944.001,908.501,936.001,915.162,340,400
Aug 13, 20241,980.001,992.001,861.501,944.001,923.074,320,000
Aug 9, 20241,994.502,028.001,879.001,956.001,934.944,858,000
Aug 8, 20242,081.502,138.002,080.502,097.002,074.431,928,000
Aug 7, 20241,996.502,120.001,976.502,087.502,065.031,983,000
Aug 6, 20241,933.002,075.001,930.502,058.502,036.342,272,000
Aug 5, 20241,995.002,061.001,877.501,920.501,899.832,754,600
Aug 2, 20242,069.502,129.502,067.502,093.002,070.472,255,200
Aug 1, 20242,155.502,155.502,100.002,139.502,116.471,469,600
Jul 31, 20242,134.502,186.502,123.002,174.502,151.091,479,400
Jul 30, 20242,121.502,159.502,110.002,151.502,128.341,281,000
Jul 29, 20242,100.002,146.002,073.002,114.502,091.741,786,000
Jul 26, 20242,035.502,095.002,025.502,074.002,051.672,203,000
Jul 25, 20242,066.002,066.002,015.002,019.501,997.762,623,400
Jul 24, 20242,147.002,157.502,100.002,100.002,077.391,657,400
Jul 23, 20242,205.002,222.002,161.502,182.002,158.511,667,200
Jul 22, 20242,288.002,325.502,184.502,201.502,177.803,641,600
Jul 19, 20242,296.002,337.502,261.502,288.002,263.372,355,200
Jul 18, 20242,227.002,307.502,225.002,296.002,271.282,322,600
Jul 17, 20242,240.002,256.002,225.002,249.502,225.282,370,200
Jul 16, 20242,217.502,243.502,209.002,214.502,190.661,536,200
Jul 12, 20242,175.002,240.002,167.502,218.002,194.121,344,600
Jul 11, 20242,205.002,252.002,195.002,200.002,176.322,445,800
Jul 10, 20242,155.002,180.002,138.502,179.002,155.541,537,400
Jul 9, 20242,135.002,160.502,122.002,155.002,131.801,702,600
Jul 8, 20242,169.002,176.502,119.502,127.502,104.601,838,600
Jul 5, 20242,183.502,209.002,167.002,172.002,148.621,852,800
Jul 4, 20242,191.502,203.002,154.502,172.502,149.111,931,000
Jul 3, 20242,155.002,176.502,140.002,174.502,151.091,944,600
Jul 2, 20242,140.502,162.002,115.502,152.502,129.332,855,400
Jul 1, 20242,175.002,175.502,137.502,146.502,123.392,157,800
Jun 28, 20242,157.002,169.002,136.002,154.002,130.812,711,800
Jun 27, 20242,195.002,199.502,143.002,144.502,121.412,748,200
Jun 26, 20242,246.002,246.002,206.002,225.002,201.052,165,200
Jun 25, 20242,235.002,277.002,225.002,247.502,223.311,675,000
Jun 24, 20242,219.002,265.002,202.502,235.502,211.442,234,800
Jun 21, 20242,200.502,239.002,162.002,173.502,150.102,990,200
Jun 20, 20242,190.002,224.002,190.002,208.502,184.731,496,400
Jun 19, 20242,215.002,225.002,184.502,186.502,162.961,098,000
Jun 18, 20242,243.502,263.002,182.502,208.002,184.231,712,200
Jun 17, 20242,260.502,268.502,206.002,222.002,198.081,477,200
Jun 14, 20242,280.502,317.002,257.502,260.502,236.171,683,400
Jun 13, 20242,328.502,330.002,282.502,288.502,263.861,179,200
Jun 12, 20242,325.502,338.502,269.002,295.502,270.791,531,600
Jun 11, 20242,327.502,371.002,319.002,352.502,327.181,094,400
Jun 10, 20242,354.502,380.502,328.502,338.502,313.33919,600
Jun 7, 20242,347.502,363.002,327.502,343.002,317.78923,000
Jun 6, 20242,442.002,449.002,341.002,341.002,315.801,496,800
Jun 5, 20242,442.502,470.502,420.502,432.002,405.821,618,200
Jun 4, 20242,290.502,462.502,283.502,440.502,414.232,128,200
Jun 3, 20242,334.502,345.002,312.002,312.502,287.611,258,600
May 31, 20242,273.002,311.502,243.002,311.502,286.624,384,400
May 30, 20242,278.502,300.002,250.502,282.002,257.431,224,800
May 29, 20242,374.502,387.002,320.502,324.002,298.98974,000
May 28, 20242,381.002,414.002,365.002,376.002,350.421,093,600
May 27, 20242,384.502,397.002,341.002,383.502,357.841,330,400
May 24, 20242,433.002,433.002,362.502,383.502,357.841,847,000
May 23, 20242,499.002,502.002,470.502,477.502,450.831,228,800
May 22, 20242,499.002,533.002,464.002,464.002,437.481,391,000
May 21, 20242,602.502,614.002,530.502,534.502,507.221,300,200
May 20, 20242,600.002,643.502,597.002,602.502,574.48837,200
May 17, 20242,626.502,656.002,603.002,603.002,574.98663,400
May 16, 20242,660.002,671.002,598.002,623.002,594.76939,600
May 15, 20242,690.002,700.002,629.002,629.002,600.70770,000
May 14, 20242,730.002,736.502,675.502,681.502,652.631,103,200
May 13, 20242,689.502,745.002,681.002,707.002,677.861,211,200
May 10, 20242,642.002,753.502,626.002,715.502,686.273,865,000
May 9, 20242,896.502,924.502,829.002,842.002,811.411,444,200
May 8, 20242,870.002,929.002,870.002,910.002,878.67721,400
May 7, 20242,885.502,901.002,865.002,895.002,863.84665,000
May 2, 20242,876.502,881.502,854.502,860.002,829.21446,000
May 1, 20242,875.002,897.002,867.002,883.502,852.46498,000
Apr 30, 20242,905.002,908.502,866.502,905.502,874.22923,400
Apr 26, 20242,838.002,881.502,831.002,855.002,824.27871,600
Apr 25, 20242,845.002,859.502,821.002,836.002,805.47868,000
Apr 24, 20242,819.502,867.002,810.002,860.002,829.21735,400
Apr 23, 20242,815.002,815.502,783.502,790.002,759.97832,000
Apr 22, 20242,752.002,799.002,741.502,785.002,755.02985,600
Apr 19, 20242,774.502,780.002,708.002,724.002,694.681,365,800
Apr 18, 20242,819.002,859.502,818.502,824.502,794.09948,400
Apr 17, 20242,890.002,904.002,835.002,835.002,804.481,266,400
Apr 16, 20242,856.002,877.502,821.002,861.502,830.701,138,000
Apr 15, 20242,802.502,864.002,796.502,840.002,809.431,320,600
Apr 12, 20242,805.002,899.502,797.502,838.502,807.941,761,600
Apr 11, 20242,709.002,766.002,709.002,763.002,733.26970,400
Apr 10, 20242,742.502,743.002,693.002,704.502,675.39898,400
Apr 9, 20242,680.502,734.002,678.502,729.502,700.12903,600
Apr 8, 20242,633.002,675.002,632.502,672.002,643.24851,000
Apr 5, 20242,608.502,624.002,586.002,611.502,583.39853,000
Apr 4, 20242,665.002,670.002,628.002,640.002,611.58873,800
Apr 3, 20242,599.502,629.502,585.002,616.002,587.84971,800
Apr 2, 20242,665.002,670.002,599.502,619.502,591.301,200,400
Apr 1, 20242,692.502,712.002,665.002,685.502,656.59797,800
Mar 29, 20242,669.502,677.002,645.502,662.502,633.84325,400
Mar 28, 2024 19.00 Dividend
Mar 28, 20242,689.502,703.002,637.002,657.002,628.401,137,800
Mar 27, 20242,724.502,736.002,698.002,717.502,669.45819,400
Mar 26, 20242,684.002,718.502,671.002,710.502,662.57794,600
Mar 25, 20242,765.502,774.502,685.502,688.002,640.47908,600
Mar 22, 20242,764.002,785.502,757.502,763.502,714.641,098,200
Mar 21, 20242,794.002,813.002,762.502,764.002,715.131,114,800
Mar 19, 20242,710.002,774.002,705.502,761.502,712.671,275,800
Mar 18, 20242,682.002,721.502,678.502,712.002,664.05650,600
Mar 15, 20242,648.002,714.502,640.002,683.002,635.561,487,600
Mar 14, 20242,609.502,641.002,591.502,640.502,593.81898,600
Mar 13, 20242,623.002,623.002,575.502,597.002,551.08733,600
Mar 12, 20242,572.502,618.002,532.502,616.002,569.751,188,200
Mar 11, 20242,634.002,647.002,552.002,606.002,559.921,581,200
Mar 8, 20242,642.502,690.002,634.502,674.002,626.721,306,800
Mar 7, 20242,690.002,696.002,663.002,672.002,624.76943,000
Mar 6, 20242,664.002,701.002,662.502,693.002,645.38857,600
Mar 5, 20242,700.002,705.002,656.502,690.002,642.44654,200
Mar 4, 20242,715.002,746.502,701.002,709.502,661.59825,400
Mar 1, 20242,688.002,705.502,686.002,703.502,655.70646,000
Feb 29, 20242,662.502,704.502,660.002,686.002,638.511,345,800
Feb 28, 20242,720.002,723.502,677.502,679.502,632.121,231,000
Feb 27, 20242,740.002,743.502,699.002,737.502,689.101,180,200
Feb 26, 20242,749.502,780.002,730.002,730.002,681.731,125,600
Feb 22, 20242,720.002,720.002,684.502,696.502,648.821,136,800
Feb 21, 20242,699.002,720.002,682.002,717.002,668.96927,200
Feb 20, 20242,624.502,701.502,624.002,700.002,652.261,621,200
Feb 19, 20242,683.002,692.502,631.002,635.002,588.411,522,000
Feb 16, 20242,714.002,725.502,684.002,714.002,666.011,186,800
Feb 15, 20242,731.002,741.502,674.502,707.502,659.631,408,000
Feb 14, 20242,779.002,788.502,701.002,705.002,657.171,564,400
Feb 13, 20242,825.502,844.502,774.002,806.002,756.391,472,600
Feb 9, 20242,714.502,830.502,711.502,788.002,738.701,908,600
Feb 8, 20242,854.002,905.002,831.002,864.502,813.851,424,400
Feb 7, 20242,921.002,922.002,802.002,818.002,768.171,244,000
Feb 6, 20242,971.502,988.502,937.002,939.002,887.03820,800
Feb 5, 20242,955.002,976.502,941.502,967.502,915.03641,000
Feb 2, 20242,903.502,948.502,903.502,927.002,875.25652,400
Feb 1, 20242,924.502,937.002,887.502,900.502,849.22607,000
Jan 31, 20242,920.002,941.502,876.002,937.002,885.071,100,800
Jan 30, 20242,977.502,987.002,953.002,955.002,902.75582,400
Jan 29, 20242,942.502,972.002,934.502,959.002,906.68616,600
Jan 26, 20242,997.503,017.502,972.502,972.502,919.94952,000
Jan 25, 20242,984.503,012.502,977.503,008.502,955.31682,000
Jan 24, 20243,005.003,013.502,985.003,002.502,949.41666,600
Jan 23, 20243,032.003,078.003,018.003,027.502,973.971,163,200
Jan 22, 20243,017.503,019.002,977.502,993.502,940.57827,200
Jan 19, 20243,005.003,010.002,973.502,985.002,932.22771,200
Jan 18, 20242,925.002,982.502,916.502,964.502,912.081,163,400
Jan 17, 20242,984.502,998.002,911.002,912.002,860.511,078,800