kabutan

HAMAMATSU PHOTONICS K.K.(6965) Historical

6965
TSE Prime
HAMAMATSU PHOTONICS K.K.
1,876.5
JPY
+25.0
(+1.35%)
Aug 1, 3:30 pm JST
12.46
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
1,945
Aug 1, 6:47 pm JST
Summary Chart Historical News Financial Result
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
May 31, 2024 2,384.5 2,414.0 2,243.0 2,311.5 -72.0 -3.02% 9,007,200
May 24, 2024 2,600.0 2,643.5 2,362.5 2,383.5 -219.5 -8.43% 6,604,200
May 17, 2024 2,689.5 2,745.0 2,598.0 2,603.0 -112.5 -4.14% 4,687,400
May 10, 2024 2,885.5 2,929.0 2,626.0 2,715.5 -144.5 -5.05% 6,695,600
May 2, 2024 2,905.0 2,908.5 2,854.5 2,860.0 +5.0 +0.18% 1,867,400
Apr 26, 2024 2,752.0 2,881.5 2,741.5 2,855.0 +131.0 +4.81% 4,292,600
Apr 19, 2024 2,802.5 2,904.0 2,708.0 2,724.0 -114.5 -4.03% 6,039,200
Apr 12, 2024 2,633.0 2,899.5 2,632.5 2,838.5 +227.0 +8.69% 5,385,000
Apr 5, 2024 2,692.5 2,712.0 2,585.0 2,611.5 -65.0 -2.43% 4,696,800
Mar 29, 2024 2,765.5 2,774.5 2,637.0 2,676.5 -87.0 -3.15% 4,290,800
Mar 22, 2024 2,682.0 2,813.0 2,678.5 2,763.5 +80.5 +3.00% 4,139,400
Mar 15, 2024 2,634.0 2,714.5 2,532.5 2,683.0 +9.0 +0.34% 5,889,200
Mar 8, 2024 2,715.0 2,746.5 2,634.5 2,674.0 -29.5 -1.09% 4,587,000
Mar 1, 2024 2,749.5 2,780.0 2,660.0 2,703.5 +7.0 +0.26% 5,528,600
Feb 22, 2024 2,683.0 2,720.0 2,624.0 2,696.5 -17.5 -0.64% 5,207,200
Feb 16, 2024 2,825.5 2,844.5 2,674.5 2,714.0 -74.0 -2.65% 5,631,800
Feb 9, 2024 2,955.0 2,988.5 2,711.5 2,788.0 -139.0 -4.75% 6,038,800
Feb 2, 2024 2,942.5 2,987.0 2,876.0 2,927.0 -45.5 -1.53% 3,559,200
Jan 26, 2024 3,017.5 3,078.0 2,972.5 2,972.5 -12.5 -0.42% 4,291,000
Jan 19, 2024 3,062.5 3,062.5 2,911.0 2,985.0 -74.5 -2.44% 4,442,400
1 2 3 4 5
...
15