Hamamatsu Photonics KK(HPHTF)
$12.100.00 (0.00%)
HPHTF
Hamamatsu Photonics KK historical prices
$12.10
At close:0.00 (0.00%)
Hamamatsu Photonics KK (HPHTF) Historical Prices
36 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.89 | 12.10 | 11.89 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 11.89 | 12.10 | 11.89 | 12.10 | 12.10 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 11.89 | 12.10 | 11.89 | 12.10 | 12.10 | -8.95% | 0 | 0.00 |
| Nov 09, 2026 | 11.89 | 12.10 | 11.89 | 12.10 | 12.10 | -8.95% | 784 | 4.93 |
| Nov 06, 2026 | 13.29 | 14.80 | 11.78 | 13.29 | 13.29 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 13.29 | 14.80 | 11.78 | 13.29 | 13.29 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 13.29 | 14.80 | 11.78 | 13.29 | 13.29 | -0.89% | 0 | 0.00 |
| Nov 03, 2026 | 13.41 | 14.90 | 11.92 | 13.41 | 13.41 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 13.41 | 14.90 | 11.92 | 13.41 | 13.41 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 13.41 | 14.90 | 11.92 | 13.41 | 13.41 | -4.56% | 0 | 0.00 |
| Oct 29, 2026 | 14.05 | 15.40 | 12.70 | 14.05 | 14.05 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 14.05 | 15.40 | 12.70 | 14.05 | 14.05 | +2.97% | 0 | 0.00 |
| Oct 27, 2026 | 13.65 | 14.69 | 12.60 | 13.65 | 13.65 | -0.58% | 0 | 0.00 |
| Oct 26, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -4.36% | 100 | 0.62 |
| Oct 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | +4.82% | 403 | 2.59 |
| Oct 19, 2026 | 13.69 | 14.70 | 12.68 | 13.69 | 13.69 | -1.86% | 0 | 0.00 |
| Oct 16, 2026 | 13.95 | 15.20 | 12.70 | 13.95 | 13.95 | +1.53% | 0 | 0.00 |
| Oct 15, 2026 | 14.38 | 14.51 | 13.74 | 13.74 | 13.74 | -9.99% | 698 | 4.75 |
| Oct 14, 2026 | 15.27 | 16.15 | 14.38 | 15.27 | 15.27 | -0.33% | 0 | 0.00 |
| Oct 13, 2026 | 15.32 | 16.25 | 14.38 | 15.32 | 15.32 | -0.16% | 0 | 0.00 |
| Oct 12, 2026 | 15.34 | 16.30 | 14.38 | 15.34 | 15.34 | -1.03% | 0 | 0.00 |
| Oct 09, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | +3.33% | 115 | 0.75 |
| Oct 08, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | -4.00% | 0 | 0.00 |
| Oct 07, 2026 | 15.63 | 16.65 | 14.60 | 15.63 | 15.63 | -1.26% | 0 | 0.00 |
| Oct 06, 2026 | 15.83 | 17.00 | 14.65 | 15.83 | 15.83 | +0.80% | 0 | 0.00 |
| Oct 05, 2026 | 15.70 | 16.90 | 14.50 | 15.70 | 15.70 | +2.61% | 0 | 0.00 |
| Oct 02, 2026 | 15.30 | 16.45 | 14.15 | 15.30 | 15.30 | -1.29% | 0 | 0.00 |
| Oct 01, 2026 | 15.50 | 16.35 | 14.65 | 15.50 | 15.50 | +3.33% | 0 | 0.00 |
| Sep 30, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | +0.33% | 0 | 0.00 |
| Sep 29, 2026 | 14.95 | 15.80 | 14.10 | 14.95 | 14.95 | +2.72% | 0 | 0.00 |
| Sep 28, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.55 | -2.07% | 155 | 0.88 |
| Sep 25, 2026 | 14.99 | 16.67 | 13.30 | 14.99 | 14.86 | +1.32% | 0 | 0.00 |
| Sep 24, 2026 | 14.79 | 16.28 | 13.30 | 14.79 | 14.67 | +2.00% | 0 | 0.00 |
| Sep 23, 2026 | 14.50 | 15.70 | 13.30 | 14.50 | 14.38 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 14.50 | 15.70 | 13.30 | 14.50 | 14.38 | +1.58% | 0 | 0.00 |
| Sep 21, 2026 | 14.28 | 15.25 | 13.30 | 14.28 | 14.16 | +0.35% | 0 | 0.00 |
| Sep 18, 2026 | 14.23 | 15.20 | 13.25 | 14.23 | 14.11 | -3.39% | 0 | 0.00 |
| Sep 17, 2026 | 14.73 | 15.70 | 13.75 | 14.73 | 14.60 | +2.40% | 0 | 0.00 |
| Sep 16, 2026 | 14.50 | 14.50 | 14.38 | 14.38 | 14.26 | +2.35% | 5,512 | 58.92 |
| Sep 15, 2026 | 14.05 | 15.00 | 13.10 | 14.05 | 13.93 | +1.81% | 0 | 0.00 |
| Sep 14, 2026 | 13.80 | 14.60 | 13.00 | 13.80 | 13.69 | +0.36% | 0 | 0.00 |
| Sep 11, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.64 | 0.00% | 900 | 3.40 |
| Sep 10, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.64 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.64 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.64 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.64 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.64 | -3.98% | 300 | 0.97 |
