Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hamamatsu Photonics KK (6965) Historical Prices

JP:6965 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,174.002,198.502,129.002,151.502,151.50-2.80%1,885,6000.86
Oct 29, 20262,203.502,227.502,165.002,213.502,213.50-0.27%2,546,6001.16
Oct 28, 20262,221.002,239.502,197.002,219.502,219.50+3.04%1,869,6000.84
Oct 27, 20262,135.002,168.002,127.002,154.002,154.00+4.46%2,245,6001.00
Oct 26, 20262,074.502,095.002,050.502,062.002,062.00-0.58%2,042,9000.89
Oct 23, 20262,025.002,075.001,971.002,074.002,074.00-0.60%2,721,3001.18
Oct 22, 20262,150.002,164.002,071.002,086.502,086.50-1.97%2,431,6001.06
Oct 21, 20262,134.502,159.502,110.002,128.502,128.50+2.11%1,838,0000.79
Oct 20, 20262,156.002,165.002,075.002,084.502,084.50-3.52%2,316,4001.00
Oct 19, 20262,120.002,169.502,115.002,160.502,160.50-1.86%1,895,0000.82
Oct 16, 20262,211.002,213.002,160.502,201.502,201.50+0.96%1,855,3000.79
Oct 15, 20262,247.502,250.502,173.002,180.502,180.50-6.32%3,056,9001.34
Oct 14, 20262,333.002,380.002,321.002,327.502,327.50-0.47%1,765,6000.76
Oct 13, 20262,340.502,370.502,315.002,338.502,338.50-2.72%2,465,8001.05
Oct 12, 20262,404.002,404.002,320.502,404.002,404.00+0.00%00.00
Oct 09, 20262,330.002,404.002,320.502,404.002,404.00+1.22%1,664,3000.69
Oct 08, 20262,445.002,459.002,368.002,375.002,375.00-3.96%2,282,2000.95
Oct 07, 20262,535.002,539.002,446.002,473.002,473.00-1.34%2,172,5000.90
Oct 06, 20262,451.002,525.502,426.002,506.502,506.50+0.76%1,830,8000.75
Oct 05, 20262,448.002,487.502,440.002,487.502,487.50+4.12%2,120,6000.87
Oct 02, 20262,382.502,411.502,372.002,389.002,389.00-0.62%1,966,0000.79
Oct 01, 20262,350.502,404.002,255.002,404.002,404.00+2.19%2,967,0001.19
Sep 30, 20262,340.002,364.002,310.002,352.502,352.50+2.19%2,010,0000.80
Sep 29, 20262,302.502,311.502,281.002,302.002,302.00+0.70%1,529,6000.60
Sep 28, 20262,350.502,358.002,305.002,305.002,286.00-1.60%1,699,0000.66
Sep 25, 20262,316.002,350.002,290.502,342.502,323.19+1.14%1,508,1000.59
Sep 24, 20262,295.502,347.002,284.502,316.002,296.91+3.09%2,504,9000.97
Sep 23, 20262,246.502,276.002,218.502,246.502,227.98+0.00%00.00
Sep 22, 20262,246.502,276.002,218.502,246.502,227.98+0.00%00.00
Sep 21, 20262,246.502,276.002,218.502,246.502,227.98+0.00%00.00
Sep 18, 20262,259.502,276.002,218.502,246.502,227.98+0.99%1,803,0000.65
Sep 17, 20262,249.002,254.502,205.502,224.502,206.16-0.07%1,602,3000.57
Sep 16, 20262,151.002,231.002,146.002,226.002,207.65+2.27%1,930,0000.68
Sep 15, 20262,139.002,192.502,134.502,176.502,158.56+0.95%1,773,0000.61
Sep 14, 20262,151.502,169.002,133.002,156.002,138.23-1.69%2,079,1000.71
Sep 11, 20262,156.002,202.502,147.002,193.002,174.92-1.79%1,915,7000.65
Sep 10, 20262,231.002,245.502,197.002,233.002,214.59-0.49%2,611,9000.87
Sep 09, 20262,226.002,260.502,220.002,244.002,225.50+0.85%3,296,2001.08
Sep 08, 20262,330.002,332.502,225.002,225.002,206.66-5.70%2,237,0000.72
Sep 07, 20262,323.502,373.002,315.002,359.502,340.05+2.65%1,822,6000.57
Sep 04, 20262,280.002,308.502,260.002,298.502,279.55-0.52%2,273,5000.70
Sep 03, 20262,315.002,363.002,305.002,310.502,291.45+0.02%2,071,3990.62
Sep 02, 20262,302.002,331.002,261.002,310.002,290.96-1.64%3,190,2000.95
Sep 01, 20262,330.002,368.502,311.502,348.502,329.14-0.99%1,888,7000.56
Aug 31, 20262,300.002,372.002,298.002,372.002,352.45+1.22%2,576,2000.75
Aug 28, 20262,408.002,408.502,340.002,343.502,324.18-1.37%1,608,4000.46
Aug 27, 20262,370.502,410.002,341.502,376.002,356.41+1.28%2,084,1000.59
Aug 26, 20262,335.002,371.502,323.002,346.002,326.66-0.26%1,678,3000.46
Aug 25, 20262,298.002,363.502,286.502,352.002,332.61+0.68%1,418,8000.38
Aug 24, 20262,350.002,386.002,327.002,336.002,316.74-1.31%2,195,6000.58