HAMAMATSU PHOTONICS K.K.(6965) Historical

52 Week High Aug 8, 2024

2,138.0 JPY

52 Week Low Apr 9, 2025

1,116.5 JPY

Yearly High Jan 27, 2025

1,954.0 JPY

Yearly Low Apr 9, 2025

1,116.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	1,845	1,886	1,811	1,876	+39	+2.15%	8,350,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2020	2,042.5	2,052.5	1,657.5	1,880.0	-265.0	-12.35%	5,747,200
Mar 6, 2020	2,070.0	2,212.5	2,060.0	2,145.0	+52.5	+2.51%	4,560,600
Feb 28, 2020	2,225.0	2,260.0	2,050.0	2,092.5	-210.0	-9.12%	3,934,400
Feb 21, 2020	2,320.0	2,347.5	2,280.0	2,302.5	-47.5	-2.02%	2,652,800
Feb 14, 2020	2,405.0	2,437.5	2,307.5	2,350.0	-82.5	-3.39%	3,207,600
Feb 7, 2020	2,297.5	2,442.5	2,282.5	2,432.5	+82.5	+3.51%	3,385,800
Jan 31, 2020	2,355.0	2,392.5	2,315.0	2,350.0	-67.5	-2.79%	3,866,200
Jan 24, 2020	2,302.5	2,425.0	2,282.5	2,417.5	+150.0	+6.62%	3,477,000
Jan 17, 2020	2,260.0	2,287.5	2,250.0	2,267.5	+2.5	+0.11%	2,030,000
Jan 10, 2020	2,220.0	2,305.0	2,202.5	2,265.0	+17.5	+0.78%	2,310,800
Dec 30, 2019	2,245.0	2,262.5	2,235.0	2,247.5	-30.0	-1.32%	319,400
Dec 27, 2019	2,290.0	2,292.5	2,260.0	2,277.5	-10.0	-0.44%	1,337,600
Dec 20, 2019	2,317.5	2,320.0	2,250.0	2,287.5	-27.5	-1.19%	2,315,800
Dec 13, 2019	2,300.0	2,322.5	2,252.5	2,315.0	+37.5	+1.65%	3,480,800
Dec 6, 2019	2,210.0	2,307.5	2,202.5	2,277.5	+60.0	+2.71%	3,093,400
Nov 29, 2019	2,320.0	2,320.0	2,210.0	2,217.5	-90.0	-3.90%	3,493,000
Nov 22, 2019	2,247.5	2,322.5	2,242.5	2,307.5	+42.5	+1.88%	3,395,200
Nov 15, 2019	2,200.0	2,342.5	2,180.0	2,265.0	+65.0	+2.95%	3,995,600
Nov 8, 2019	2,140.0	2,200.0	2,130.0	2,200.0	ー	ー%	2,645,200