Hamamatsu Photonics K.K. (6965.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5,284.00 | 5,507.00 | 5,252.00 | 5,431.00 | 5,431.00 | 1,932,500 |
| May 09, 2024 | 5,793.00 | 5,849.00 | 5,658.00 | 5,684.00 | 5,684.00 | 722,100 |
| May 08, 2024 | 5,740.00 | 5,858.00 | 5,740.00 | 5,820.00 | 5,820.00 | 360,700 |
| May 07, 2024 | 5,771.00 | 5,802.00 | 5,730.00 | 5,790.00 | 5,790.00 | 332,500 |
| May 02, 2024 | 5,753.00 | 5,763.00 | 5,709.00 | 5,720.00 | 5,720.00 | 223,000 |
| May 01, 2024 | 5,750.00 | 5,794.00 | 5,734.00 | 5,767.00 | 5,767.00 | 249,000 |
| Apr 30, 2024 | 5,810.00 | 5,817.00 | 5,733.00 | 5,811.00 | 5,811.00 | 461,700 |
| Apr 26, 2024 | 5,676.00 | 5,763.00 | 5,662.00 | 5,710.00 | 5,710.00 | 435,800 |
| Apr 25, 2024 | 5,690.00 | 5,719.00 | 5,642.00 | 5,672.00 | 5,672.00 | 434,000 |
| Apr 24, 2024 | 5,639.00 | 5,734.00 | 5,620.00 | 5,720.00 | 5,720.00 | 367,700 |
| Apr 23, 2024 | 5,630.00 | 5,631.00 | 5,567.00 | 5,580.00 | 5,580.00 | 416,000 |
| Apr 22, 2024 | 5,504.00 | 5,598.00 | 5,483.00 | 5,570.00 | 5,570.00 | 492,800 |
| Apr 19, 2024 | 5,549.00 | 5,560.00 | 5,416.00 | 5,448.00 | 5,448.00 | 682,900 |
| Apr 18, 2024 | 5,638.00 | 5,719.00 | 5,637.00 | 5,649.00 | 5,649.00 | 474,200 |
| Apr 17, 2024 | 5,780.00 | 5,808.00 | 5,670.00 | 5,670.00 | 5,670.00 | 633,200 |
| Apr 16, 2024 | 5,712.00 | 5,755.00 | 5,642.00 | 5,723.00 | 5,723.00 | 569,000 |
| Apr 15, 2024 | 5,605.00 | 5,728.00 | 5,593.00 | 5,680.00 | 5,680.00 | 660,300 |
| Apr 12, 2024 | 5,610.00 | 5,799.00 | 5,595.00 | 5,677.00 | 5,677.00 | 880,800 |
| Apr 11, 2024 | 5,418.00 | 5,532.00 | 5,418.00 | 5,526.00 | 5,526.00 | 485,200 |
| Apr 10, 2024 | 5,485.00 | 5,486.00 | 5,386.00 | 5,409.00 | 5,409.00 | 449,200 |
| Apr 09, 2024 | 5,361.00 | 5,468.00 | 5,357.00 | 5,459.00 | 5,459.00 | 451,800 |
| Apr 08, 2024 | 5,266.00 | 5,350.00 | 5,265.00 | 5,344.00 | 5,344.00 | 425,500 |
| Apr 05, 2024 | 5,217.00 | 5,248.00 | 5,172.00 | 5,223.00 | 5,223.00 | 426,500 |
| Apr 04, 2024 | 5,330.00 | 5,340.00 | 5,256.00 | 5,280.00 | 5,280.00 | 436,900 |
| Apr 03, 2024 | 5,199.00 | 5,259.00 | 5,170.00 | 5,232.00 | 5,232.00 | 485,900 |
| Apr 02, 2024 | 5,330.00 | 5,340.00 | 5,199.00 | 5,239.00 | 5,239.00 | 600,200 |
| Apr 01, 2024 | 5,385.00 | 5,424.00 | 5,330.00 | 5,371.00 | 5,371.00 | 398,900 |
| Mar 29, 2024 | 5,339.00 | 5,354.00 | 5,291.00 | 5,325.00 | 5,325.00 | 162,700 |
| Mar 28, 2024 | 5,379.00 | 5,406.00 | 5,274.00 | 5,314.00 | 5,314.00 | 568,900 |
| Mar 28, 2024 | 38 Dividend | |||||
| Mar 27, 2024 | 5,449.00 | 5,472.00 | 5,396.00 | 5,435.00 | 5,397.00 | 409,700 |
| Mar 26, 2024 | 5,368.00 | 5,437.00 | 5,342.00 | 5,421.00 | 5,383.10 | 397,300 |
| Mar 25, 2024 | 5,531.00 | 5,549.00 | 5,371.00 | 5,376.00 | 5,338.41 | 454,300 |
| Mar 22, 2024 | 5,528.00 | 5,571.00 | 5,515.00 | 5,527.00 | 5,488.36 | 549,100 |
| Mar 21, 2024 | 5,588.00 | 5,626.00 | 5,525.00 | 5,528.00 | 5,489.35 | 557,400 |
| Mar 19, 2024 | 5,420.00 | 5,548.00 | 5,411.00 | 5,523.00 | 5,484.38 | 637,900 |
| Mar 18, 2024 | 5,364.00 | 5,443.00 | 5,357.00 | 5,424.00 | 5,386.08 | 325,300 |
| Mar 15, 2024 | 5,296.00 | 5,429.00 | 5,280.00 | 5,366.00 | 5,328.48 | 743,800 |
| Mar 14, 2024 | 5,219.00 | 5,282.00 | 5,183.00 | 5,281.00 | 5,244.08 | 449,300 |
| Mar 13, 2024 | 5,246.00 | 5,246.00 | 5,151.00 | 5,194.00 | 5,157.69 | 366,800 |
| Mar 12, 2024 | 5,145.00 | 5,236.00 | 5,065.00 | 5,232.00 | 5,195.42 | 594,100 |
| Mar 11, 2024 | 5,268.00 | 5,294.00 | 5,104.00 | 5,212.00 | 5,175.56 | 790,600 |
| Mar 08, 2024 | 5,285.00 | 5,380.00 | 5,269.00 | 5,348.00 | 5,310.61 | 653,400 |
| Mar 07, 2024 | 5,380.00 | 5,392.00 | 5,326.00 | 5,344.00 | 5,306.64 | 471,500 |
| Mar 06, 2024 | 5,328.00 | 5,402.00 | 5,325.00 | 5,386.00 | 5,348.34 | 428,800 |
| Mar 05, 2024 | 5,400.00 | 5,410.00 | 5,313.00 | 5,380.00 | 5,342.38 | 327,100 |
| Mar 04, 2024 | 5,430.00 | 5,493.00 | 5,402.00 | 5,419.00 | 5,381.11 | 412,700 |
| Mar 01, 2024 | 5,376.00 | 5,411.00 | 5,372.00 | 5,407.00 | 5,369.20 | 323,000 |
| Feb 29, 2024 | 5,325.00 | 5,409.00 | 5,320.00 | 5,372.00 | 5,334.44 | 672,900 |
| Feb 28, 2024 | 5,440.00 | 5,447.00 | 5,355.00 | 5,359.00 | 5,321.53 | 615,500 |
| Feb 27, 2024 | 5,480.00 | 5,487.00 | 5,398.00 | 5,475.00 | 5,436.72 | 590,100 |
| Feb 26, 2024 | 5,499.00 | 5,560.00 | 5,460.00 | 5,460.00 | 5,421.83 | 562,800 |
| Feb 22, 2024 | 5,440.00 | 5,440.00 | 5,369.00 | 5,393.00 | 5,355.29 | 568,400 |
| Feb 21, 2024 | 5,398.00 | 5,440.00 | 5,364.00 | 5,434.00 | 5,396.01 | 463,600 |
| Feb 20, 2024 | 5,249.00 | 5,403.00 | 5,248.00 | 5,400.00 | 5,362.24 | 810,600 |
| Feb 19, 2024 | 5,366.00 | 5,385.00 | 5,262.00 | 5,270.00 | 5,233.15 | 761,000 |
| Feb 16, 2024 | 5,428.00 | 5,451.00 | 5,368.00 | 5,428.00 | 5,390.05 | 593,400 |
| Feb 15, 2024 | 5,462.00 | 5,483.00 | 5,349.00 | 5,415.00 | 5,377.14 | 704,000 |
| Feb 14, 2024 | 5,558.00 | 5,577.00 | 5,402.00 | 5,410.00 | 5,372.17 | 782,200 |
| Feb 13, 2024 | 5,651.00 | 5,689.00 | 5,548.00 | 5,612.00 | 5,572.76 | 736,300 |
| Feb 09, 2024 | 5,429.00 | 5,661.00 | 5,423.00 | 5,576.00 | 5,537.01 | 954,300 |
| Feb 08, 2024 | 5,708.00 | 5,810.00 | 5,662.00 | 5,729.00 | 5,688.94 | 712,200 |
| Feb 07, 2024 | 5,842.00 | 5,844.00 | 5,604.00 | 5,636.00 | 5,596.59 | 622,000 |
| Feb 06, 2024 | 5,943.00 | 5,977.00 | 5,874.00 | 5,878.00 | 5,836.90 | 410,400 |
| Feb 05, 2024 | 5,910.00 | 5,953.00 | 5,883.00 | 5,935.00 | 5,893.50 | 320,500 |
| Feb 02, 2024 | 5,807.00 | 5,897.00 | 5,807.00 | 5,854.00 | 5,813.07 | 326,200 |
| Feb 01, 2024 | 5,849.00 | 5,874.00 | 5,775.00 | 5,801.00 | 5,760.44 | 303,500 |
| Jan 31, 2024 | 5,840.00 | 5,883.00 | 5,752.00 | 5,874.00 | 5,832.93 | 550,400 |
| Jan 30, 2024 | 5,955.00 | 5,974.00 | 5,906.00 | 5,910.00 | 5,868.68 | 291,200 |
| Jan 29, 2024 | 5,885.00 | 5,944.00 | 5,869.00 | 5,918.00 | 5,876.62 | 308,300 |
| Jan 26, 2024 | 5,995.00 | 6,035.00 | 5,945.00 | 5,945.00 | 5,903.43 | 476,000 |
| Jan 25, 2024 | 5,969.00 | 6,025.00 | 5,955.00 | 6,017.00 | 5,974.93 | 341,000 |
| Jan 24, 2024 | 6,010.00 | 6,027.00 | 5,970.00 | 6,005.00 | 5,963.01 | 333,300 |
| Jan 23, 2024 | 6,064.00 | 6,156.00 | 6,036.00 | 6,055.00 | 6,012.67 | 581,600 |
| Jan 22, 2024 | 6,035.00 | 6,038.00 | 5,955.00 | 5,987.00 | 5,945.14 | 413,600 |
| Jan 19, 2024 | 6,010.00 | 6,020.00 | 5,947.00 | 5,970.00 | 5,928.26 | 385,600 |
| Jan 18, 2024 | 5,850.00 | 5,965.00 | 5,833.00 | 5,929.00 | 5,887.55 | 581,700 |
| Jan 17, 2024 | 5,969.00 | 5,996.00 | 5,822.00 | 5,824.00 | 5,783.28 | 539,400 |
| Jan 16, 2024 | 6,125.00 | 6,125.00 | 5,955.00 | 5,955.00 | 5,913.36 | 370,900 |
| Jan 15, 2024 | 6,125.00 | 6,125.00 | 6,060.00 | 6,079.00 | 6,036.50 | 59,400 |
| Jan 12, 2024 | 6,135.00 | 6,158.00 | 6,073.00 | 6,119.00 | 6,076.22 | 445,500 |
| Jan 11, 2024 | 6,076.00 | 6,094.00 | 5,972.00 | 6,058.00 | 6,015.64 | 538,400 |
| Jan 10, 2024 | 5,897.00 | 5,985.00 | 5,849.00 | 5,976.00 | 5,934.22 | 513,400 |
| Jan 09, 2024 | 5,794.00 | 5,879.00 | 5,760.00 | 5,817.00 | 5,776.33 | 490,500 |
| Jan 05, 2024 | 5,815.00 | 5,815.00 | 5,674.00 | 5,694.00 | 5,654.19 | 391,900 |
| Jan 04, 2024 | 5,775.00 | 5,810.00 | 5,713.00 | 5,795.00 | 5,754.48 | 419,200 |
| Dec 29, 2023 | 5,800.00 | 5,848.00 | 5,773.00 | 5,800.00 | 5,759.45 | 330,400 |
| Dec 28, 2023 | 5,778.00 | 5,793.00 | 5,742.00 | 5,793.00 | 5,752.50 | 258,300 |
| Dec 27, 2023 | 5,780.00 | 5,863.00 | 5,775.00 | 5,806.00 | 5,765.41 | 356,400 |
| Dec 26, 2023 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,709.80 | 78,600 |
| Dec 25, 2023 | 5,855.00 | 5,863.00 | 5,741.00 | 5,753.00 | 5,712.78 | 246,200 |
| Dec 22, 2023 | 5,800.00 | 5,819.00 | 5,741.00 | 5,788.00 | 5,747.53 | 340,000 |
| Dec 21, 2023 | 5,771.00 | 5,806.00 | 5,746.00 | 5,771.00 | 5,730.65 | 254,000 |
| Dec 20, 2023 | 5,797.00 | 5,908.00 | 5,768.00 | 5,843.00 | 5,802.15 | 535,500 |
| Dec 19, 2023 | 5,612.00 | 5,781.00 | 5,605.00 | 5,749.00 | 5,708.80 | 597,000 |
| Dec 18, 2023 | 5,700.00 | 5,703.00 | 5,569.00 | 5,612.00 | 5,572.76 | 390,800 |
| Dec 15, 2023 | 5,667.00 | 5,768.00 | 5,660.00 | 5,728.00 | 5,687.95 | 732,700 |
| Dec 14, 2023 | 5,668.00 | 5,688.00 | 5,628.00 | 5,651.00 | 5,611.49 | 345,500 |
| Dec 13, 2023 | 5,658.00 | 5,693.00 | 5,609.00 | 5,682.00 | 5,642.27 | 416,200 |
| Dec 12, 2023 | 5,577.00 | 5,681.00 | 5,531.00 | 5,663.00 | 5,623.41 | 713,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.