TYO:6965
HAMAMATSU PHOTONICS K.K. Stock Price (Quote)
JP¥5,720.00
-47.00 (-0.81%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥141.16 | JP¥183.01 | Thursday, 2nd May 2024 6965.T stock ended at JP¥5,720.00. This is 0.81% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.95% from a day low at JP¥5,709.00 to a day high of JP¥5,763.00. |
| 90 days | JP¥141.16 | JP¥227.30 | |
| 52 weeks | JP¥84.73 | JP¥227.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | JP¥5,753.00 | JP¥5,763.00 | JP¥5,709.00 | JP¥5,720.00 | 223 000 |
| May 01, 2024 | JP¥5,750.00 | JP¥5,794.00 | JP¥5,734.00 | JP¥5,767.00 | 249 000 |
| Apr 30, 2024 | JP¥5,810.00 | JP¥5,817.00 | JP¥5,733.00 | JP¥5,811.00 | 461 700 |
| Apr 26, 2024 | JP¥5,676.00 | JP¥5,762.00 | JP¥5,662.00 | JP¥5,710.00 | 435 800 |
| Apr 25, 2024 | JP¥5,690.00 | JP¥5,719.00 | JP¥5,642.00 | JP¥5,672.00 | 434 000 |
| Apr 24, 2024 | JP¥5,639.00 | JP¥5,734.00 | JP¥5,620.00 | JP¥5,720.00 | 367 700 |
| Apr 23, 2024 | JP¥5,630.00 | JP¥5,631.00 | JP¥5,567.00 | JP¥5,580.00 | 416 000 |
| Apr 22, 2024 | JP¥5,504.00 | JP¥5,598.00 | JP¥5,483.00 | JP¥5,570.00 | 492 800 |
| Apr 19, 2024 | JP¥5,549.00 | JP¥5,560.00 | JP¥5,416.00 | JP¥5,448.00 | 682 900 |
| Apr 18, 2024 | JP¥5,638.00 | JP¥5,719.00 | JP¥5,637.00 | JP¥5,649.00 | 474 200 |
| Apr 17, 2024 | JP¥5,780.00 | JP¥5,808.00 | JP¥5,670.00 | JP¥5,670.00 | 633 200 |
| Apr 16, 2024 | JP¥5,712.00 | JP¥5,755.00 | JP¥5,642.00 | JP¥5,723.00 | 569 000 |
| Apr 15, 2024 | JP¥5,605.00 | JP¥5,728.00 | JP¥5,593.00 | JP¥5,680.00 | 660 300 |
| Apr 12, 2024 | JP¥5,610.00 | JP¥5,799.00 | JP¥5,595.00 | JP¥5,677.00 | 880 800 |
| Apr 11, 2024 | JP¥5,418.00 | JP¥5,532.00 | JP¥5,418.00 | JP¥5,526.00 | 485 200 |
| Apr 10, 2024 | JP¥5,485.00 | JP¥5,486.00 | JP¥5,386.00 | JP¥5,409.00 | 449 200 |
| Apr 09, 2024 | JP¥5,361.00 | JP¥5,468.00 | JP¥5,357.00 | JP¥5,459.00 | 451 800 |
| Apr 08, 2024 | JP¥5,266.00 | JP¥5,350.00 | JP¥5,265.00 | JP¥5,344.00 | 425 500 |
| Apr 05, 2024 | JP¥5,217.00 | JP¥5,248.00 | JP¥5,175.00 | JP¥5,223.00 | 426 500 |
| Apr 04, 2024 | JP¥5,330.00 | JP¥5,340.00 | JP¥5,256.00 | JP¥5,280.00 | 436 900 |
| Apr 03, 2024 | JP¥5,199.00 | JP¥5,259.00 | JP¥5,170.00 | JP¥5,232.00 | 485 900 |
| Apr 02, 2024 | JP¥5,330.00 | JP¥5,340.00 | JP¥5,199.00 | JP¥5,239.00 | 600 200 |
| Apr 01, 2024 | JP¥5,385.00 | JP¥5,424.00 | JP¥5,330.00 | JP¥5,371.00 | 398 900 |
| Mar 29, 2024 | JP¥5,339.00 | JP¥5,363.00 | JP¥5,291.00 | JP¥5,353.00 | 315 200 |
| Mar 28, 2024 | JP¥5,379.00 | JP¥5,406.00 | JP¥5,274.00 | JP¥5,314.00 | 568 900 |
