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
Oct 18, 2024	2,099.5	2,113.0	1,952.0	1,979.0	-73.0	-3.56%	11,441,200
Oct 11, 2024	2,033.0	2,093.5	1,993.0	2,052.0	+59.0	+2.96%	16,090,000
Oct 4, 2024	1,811.5	2,008.0	1,800.0	1,993.0	+120.5	+6.44%	20,339,500
Sep 27, 2024	1,739.0	1,904.0	1,700.5	1,872.5	+152.5	+8.87%	14,431,000
Sep 20, 2024	1,711.5	1,772.0	1,678.5	1,720.0	-2.0	-0.12%	19,221,000
Sep 13, 2024	1,656.5	1,771.5	1,639.0	1,722.0	+18.0	+1.06%	19,916,600
Sep 6, 2024	1,892.0	1,912.0	1,693.0	1,704.0	-238.0	-12.26%	15,761,800
Aug 30, 2024	1,974.0	1,979.5	1,903.0	1,942.0	-49.0	-2.46%	7,287,200
Aug 23, 2024	1,966.5	2,016.0	1,897.5	1,991.0	+53.5	+2.76%	8,115,200
Aug 16, 2024	1,980.0	1,992.0	1,861.5	1,937.5	-18.5	-0.95%	11,161,800
Aug 9, 2024	1,995.0	2,138.0	1,877.5	1,956.0	-137.0	-6.55%	13,795,600
Aug 2, 2024	2,100.0	2,186.5	2,067.5	2,093.0	+19.0	+0.92%	8,271,200
Jul 26, 2024	2,288.0	2,325.5	2,015.0	2,074.0	-214.0	-9.35%	11,792,600
Jul 19, 2024	2,217.5	2,337.5	2,209.0	2,288.0	+70.0	+3.16%	8,584,200
Jul 12, 2024	2,169.0	2,252.0	2,119.5	2,218.0	+46.0	+2.12%	8,869,000
Jul 5, 2024	2,175.0	2,209.0	2,115.5	2,172.0	+18.0	+0.84%	10,741,600
Jun 28, 2024	2,219.0	2,277.0	2,136.0	2,154.0	-19.5	-0.90%	11,535,000
Jun 21, 2024	2,260.5	2,268.5	2,162.0	2,173.5	-87.0	-3.85%	8,774,000
Jun 14, 2024	2,354.5	2,380.5	2,257.5	2,260.5	-82.5	-3.52%	6,408,200
Jun 7, 2024	2,334.5	2,470.5	2,283.5	2,343.0	+31.5	+1.36%	7,424,800