Hamamatsu Photonics K.K. 6965
TSE · Japan · Electronic Technology
¥2,392.50-11.50 (-0.48%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,397.00 | -0.29% | ¥2,382.50 | ¥2,411.00 | ¥2,372.00 | 682.30K |
| 2026-10-01 | ¥2,404.00 | +2.19% | ¥2,350.50 | ¥2,404.00 | ¥2,255.00 | 2.97M |
| 2026-09-30 | ¥2,352.50 | +2.19% | ¥2,340.00 | ¥2,364.00 | ¥2,310.00 | 2.01M |
| 2026-09-29 | ¥2,302.00 | -0.13% | ¥2,302.50 | ¥2,311.50 | ¥2,281.00 |
| 1.53M |
| 2026-09-28 | ¥2,305.00 | -1.60% | ¥2,350.50 | ¥2,358.00 | ¥2,305.00 | 1.70M |
| 2026-09-25 | ¥2,342.50 | +1.14% | ¥2,316.00 | ¥2,350.00 | ¥2,290.50 | 1.51M |
| 2026-09-24 | ¥2,316.00 | +3.09% | ¥2,295.50 | ¥2,347.00 | ¥2,284.50 | 2.50M |
| 2026-09-18 | ¥2,246.50 | +0.99% | ¥2,259.50 | ¥2,276.00 | ¥2,218.50 | 1.80M |
| 2026-09-17 | ¥2,224.50 | -0.07% | ¥2,249.00 | ¥2,254.50 | ¥2,205.50 | 1.60M |
| 2026-09-16 | ¥2,226.00 | +2.27% | ¥2,151.00 | ¥2,231.00 | ¥2,146.00 | 1.93M |
| 2026-09-15 | ¥2,176.50 | +0.95% | ¥2,139.00 | ¥2,192.50 | ¥2,134.50 | 1.77M |
| 2026-09-14 | ¥2,156.00 | -1.69% | ¥2,151.50 | ¥2,169.00 | ¥2,133.00 | 2.08M |
| 2026-09-11 | ¥2,193.00 | -1.79% | ¥2,156.00 | ¥2,202.50 | ¥2,147.00 | 1.92M |
| 2026-09-10 | ¥2,233.00 | -0.49% | ¥2,231.00 | ¥2,245.50 | ¥2,197.00 | 2.61M |
| 2026-09-09 | ¥2,244.00 | +0.85% | ¥2,226.00 | ¥2,260.50 | ¥2,220.00 | 3.30M |
| 2026-09-08 | ¥2,225.00 | -5.70% | ¥2,330.00 | ¥2,332.50 | ¥2,225.00 | 2.24M |
| 2026-09-07 | ¥2,359.50 | +2.65% | ¥2,323.50 | ¥2,373.00 | ¥2,315.00 | 1.82M |
| 2026-09-04 | ¥2,298.50 | -0.52% | ¥2,280.00 | ¥2,308.50 | ¥2,260.00 | 2.27M |
| 2026-09-03 | ¥2,310.50 | +0.02% | ¥2,315.00 | ¥2,363.00 | ¥2,305.00 | 2.07M |
| 2026-09-02 | ¥2,310.00 | -1.64% | ¥2,302.00 | ¥2,331.00 | ¥2,261.00 | 3.19M |
| 2026-09-01 | ¥2,348.50 | -0.99% | ¥2,330.00 | ¥2,368.50 | ¥2,311.50 | 1.89M |
| 2026-08-31 | ¥2,372.00 | +1.22% | ¥2,300.00 | ¥2,372.00 | ¥2,298.00 | 2.58M |
| 2026-08-28 | ¥2,343.50 | -1.37% | ¥2,408.00 | ¥2,408.50 | ¥2,340.00 | 1.61M |
| 2026-08-27 | ¥2,376.00 | +1.28% | ¥2,370.50 | ¥2,410.00 | ¥2,341.50 | 2.08M |
| 2026-08-26 | ¥2,346.00 | -0.26% | ¥2,335.00 | ¥2,371.50 | ¥2,323.00 | 1.68M |
| 2026-08-25 | ¥2,352.00 | +0.68% | ¥2,298.00 | ¥2,363.50 | ¥2,286.50 | 1.42M |
| 2026-08-24 | ¥2,336.00 | -1.31% | ¥2,350.00 | ¥2,386.00 | ¥2,327.00 | 2.20M |
| 2026-08-21 | ¥2,367.00 | +1.37% | ¥2,291.00 | ¥2,367.00 | ¥2,281.00 | 2.92M |
| 2026-08-20 | ¥2,335.00 | -0.43% | ¥2,350.00 | ¥2,360.00 | ¥2,317.00 | 2.20M |
| 2026-08-19 | ¥2,345.00 | -7.79% | ¥2,400.00 | ¥2,425.00 | ¥2,335.00 | 3.30M |
| 2026-08-18 | ¥2,543.00 | -2.62% | ¥2,621.00 | ¥2,646.50 | ¥2,516.50 | 2.56M |
| 2026-08-17 | ¥2,611.50 | +1.93% | ¥2,575.00 | ¥2,614.50 | ¥2,537.00 | 1.95M |
| 2026-08-14 | ¥2,562.00 | +0.57% | ¥2,557.50 | ¥2,615.50 | ¥2,540.50 | 2.92M |
| 2026-08-13 | ¥2,547.50 | +3.98% | ¥2,497.00 | ¥2,574.50 | ¥2,481.00 | 4.32M |
| 2026-08-12 | ¥2,450.00 | +2.19% | ¥2,381.50 | ¥2,450.00 | ¥2,339.00 | 2.28M |
| 2026-08-10 | ¥2,397.50 | +3.23% | ¥2,366.50 | ¥2,470.00 | ¥2,360.00 | 3.41M |
| 2026-08-07 | ¥2,322.50 | -7.30% | ¥2,363.00 | ¥2,398.50 | ¥2,288.00 | 6.36M |
| 2026-08-06 | ¥2,505.50 | -1.75% | ¥2,539.50 | ¥2,540.00 | ¥2,438.50 | 4.11M |
| 2026-08-05 | ¥2,550.00 | +5.90% | ¥2,457.50 | ¥2,559.00 | ¥2,445.00 | 3.91M |
| 2026-08-04 | ¥2,408.00 | +3.75% | ¥2,343.00 | ¥2,419.00 | ¥2,320.00 | 2.66M |
| 2026-08-03 | ¥2,321.00 | -0.09% | ¥2,323.00 | ¥2,347.00 | ¥2,281.50 | 2.38M |
| 2026-07-31 | ¥2,323.00 | +7.92% | ¥2,300.00 | ¥2,347.00 | ¥2,260.50 | 4.36M |
| 2026-07-30 | ¥2,152.50 | -0.05% | ¥2,155.50 | ¥2,225.00 | ¥2,129.00 | 3.34M |
| 2026-07-29 | ¥2,153.50 | -2.02% | ¥2,200.50 | ¥2,228.00 | ¥2,100.50 | 4.65M |
| 2026-07-28 | ¥2,198.00 | -7.16% | ¥2,303.00 | ¥2,304.50 | ¥2,181.50 | 3.68M |
| 2026-07-27 | ¥2,367.50 | +0.32% | ¥2,357.50 | ¥2,372.00 | ¥2,316.00 | 2.10M |
| 2026-07-24 | ¥2,360.00 | -2.62% | ¥2,401.00 | ¥2,423.00 | ¥2,326.00 | 2.76M |
| 2026-07-23 | ¥2,423.50 | +0.90% | ¥2,452.00 | ¥2,488.00 | ¥2,408.50 | 2.19M |
| 2026-07-22 | ¥2,402.00 | +2.85% | ¥2,385.50 | ¥2,445.00 | ¥2,376.00 | 2.66M |
| 2026-07-21 | ¥2,335.50 | +1.46% | ¥2,342.00 | ¥2,352.00 | ¥2,276.00 | 2.53M |
| 2026-07-17 | ¥2,302.00 | -4.00% | ¥2,345.00 | ¥2,368.00 | ¥2,224.00 | 4.72M |
| 2026-07-16 | ¥2,398.00 | -4.44% | ¥2,427.00 | ¥2,451.50 | ¥2,378.50 | 2.92M |
| 2026-07-15 | ¥2,509.50 | +2.97% | ¥2,450.00 | ¥2,522.00 | ¥2,444.00 | 2.32M |
| 2026-07-14 | ¥2,437.00 | -0.65% | ¥2,416.50 | ¥2,455.50 | ¥2,374.00 | 2.89M |
| 2026-07-13 | ¥2,453.00 | -2.21% | ¥2,509.00 | ¥2,551.50 | ¥2,420.50 | 3.16M |
| 2026-07-10 | ¥2,508.50 | +3.59% | ¥2,499.00 | ¥2,551.00 | ¥2,491.00 | 2.85M |
| 2026-07-09 | ¥2,421.50 | -0.10% | ¥2,474.00 | ¥2,476.00 | ¥2,396.50 | 2.36M |
| 2026-07-08 | ¥2,424.00 | -2.16% | ¥2,400.00 | ¥2,508.00 | ¥2,387.00 | 3.43M |
| 2026-07-07 | ¥2,477.50 | -4.34% | ¥2,551.00 | ¥2,568.50 | ¥2,442.00 | 4.10M |
| 2026-07-06 | ¥2,590.00 | -2.96% | ¥2,675.50 | ¥2,682.00 | ¥2,546.00 | 3.88M |
| 2026-07-03 | ¥2,669.00 | +0.77% | ¥2,566.00 | ¥2,669.00 | ¥2,543.00 | 3.39M |
| 2026-07-02 | ¥2,648.50 | -3.67% | ¥2,685.00 | ¥2,724.00 | ¥2,635.50 | 3.04M |
| 2026-07-01 | ¥2,749.50 | +2.94% | ¥2,726.50 | ¥2,757.50 | ¥2,682.50 | 2.79M |
| 2026-06-30 | ¥2,671.00 | +0.38% | ¥2,685.50 | ¥2,703.50 | ¥2,629.50 | 2.33M |
| 2026-06-29 | ¥2,661.00 | +1.37% | ¥2,615.00 | ¥2,661.00 | ¥2,530.50 | 3.60M |
| 2026-06-26 | ¥2,625.00 | -4.18% | ¥2,685.00 | ¥2,741.00 | ¥2,585.50 | 3.50M |
| 2026-06-25 | ¥2,739.50 | +2.60% | ¥2,765.00 | ¥2,765.50 | ¥2,663.50 | 3.08M |
| 2026-06-24 | ¥2,670.00 | +0.39% | ¥2,645.00 | ¥2,746.00 | ¥2,623.50 | 3.49M |
| 2026-06-23 | ¥2,659.50 | -5.88% | ¥2,837.50 | ¥2,837.50 | ¥2,646.50 | 4.26M |
| 2026-06-22 | ¥2,825.50 | +1.00% | ¥2,843.50 | ¥2,887.00 | ¥2,804.00 | 3.52M |
| 2026-06-19 | ¥2,797.50 | +0.97% | ¥2,840.00 | ¥2,864.00 | ¥2,757.00 | 3.89M |
| 2026-06-18 | ¥2,770.50 | -0.25% | ¥2,776.00 | ¥2,843.50 | ¥2,745.00 | 3.88M |
| 2026-06-17 | ¥2,777.50 | +4.89% | ¥2,634.50 | ¥2,794.50 | ¥2,594.00 | 4.57M |
| 2026-06-16 | ¥2,648.00 | +0.47% | ¥2,653.00 | ¥2,669.50 | ¥2,560.50 | 4.33M |
| 2026-06-15 | ¥2,635.50 | +5.61% | ¥2,565.50 | ¥2,676.00 | ¥2,521.50 | 5.39M |
| 2026-06-12 | ¥2,495.50 | +2.80% | ¥2,487.50 | ¥2,587.00 | ¥2,459.50 | 5.98M |
| 2026-06-11 | ¥2,427.50 | +2.49% | ¥2,288.00 | ¥2,428.00 | ¥2,281.50 | 5.39M |
| 2026-06-10 | ¥2,368.50 | -11.08% | ¥2,502.00 | ¥2,504.00 | ¥2,320.00 | 8.85M |
| 2026-06-09 | ¥2,663.50 | +1.27% | ¥2,680.00 | ¥2,688.00 | ¥2,550.00 | 4.45M |
| 2026-06-08 | ¥2,630.00 | -8.17% | ¥2,614.00 | ¥2,696.50 | ¥2,572.00 | 7.03M |
| 2026-06-05 | ¥2,864.00 | -1.93% | ¥2,891.50 | ¥2,912.50 | ¥2,788.00 | 4.57M |
| 2026-06-04 | ¥2,920.50 | +1.49% | ¥2,827.50 | ¥2,964.00 | ¥2,820.00 | 4.20M |
| 2026-06-03 | ¥2,877.50 | +5.33% | ¥2,879.00 | ¥2,915.00 | ¥2,806.00 | 4.67M |
| 2026-06-02 | ¥2,732.00 | -6.12% | ¥2,854.50 | ¥2,855.00 | ¥2,617.00 | 6.02M |
| 2026-06-01 | ¥2,910.00 | +1.64% | ¥2,896.00 | ¥2,977.50 | ¥2,862.50 | 4.81M |
| 2026-05-29 | ¥2,863.00 | +1.42% | ¥2,873.00 | ¥2,997.00 | ¥2,807.00 | 7.29M |
| 2026-05-28 | ¥2,823.00 | +4.56% | ¥2,686.50 | ¥2,824.00 | ¥2,660.00 | 5.71M |
| 2026-05-27 | ¥2,700.00 | -7.93% | ¥2,937.00 | ¥2,941.50 | ¥2,669.00 | 8.44M |
| 2026-05-26 | ¥2,932.50 | -1.38% | ¥2,970.00 | ¥2,970.50 | ¥2,855.00 | 3.99M |
| 2026-05-25 | ¥2,973.50 | +2.16% | ¥2,995.00 | ¥3,100.00 | ¥2,964.00 | 6.39M |