Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hamamatsu Photonics K.K. HPHTF

Full chart Compare
Set alert

Price alert · HPHTF

All alert types
12.10 USD 0.00 (+0.00%)

Regular-session close

14.38 Day range 14.51
9.15 52-week range 19.00
YTD
+14.15%
1 year
+5.22%

HPHTF price history

HPHTF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202612.1012.1012.1012.100.000.00%0
Nov 12, 202612.1012.1012.1012.100.000.00%0
Nov 11, 202612.1012.1012.1012.100.000.00%0
Nov 10, 202612.1012.1012.1012.100.000.00%0
Nov 9, 202611.8912.1011.8912.10-1.63-11.87%800
Nov 6, 202613.7313.7313.7313.730.000.00%0
Nov 5, 202613.7313.7313.7313.730.000.00%0
Nov 4, 202613.7313.7313.7313.730.000.00%0
Nov 3, 202613.7313.7313.7313.730.000.00%0
Nov 2, 202613.7313.7313.7313.730.000.00%0
Oct 30, 202613.7313.7313.7313.730.000.00%0
Oct 29, 202613.7313.7313.7313.730.000.00%0
Oct 28, 202613.7313.7313.7313.730.000.00%0
Oct 27, 202613.7313.7313.7313.730.000.00%0
Oct 26, 202613.7313.7313.7313.730.000.00%0
Oct 23, 202613.7313.7313.7313.730.000.00%0
Oct 22, 202613.7313.7313.7313.730.000.00%0
Oct 21, 202613.7313.7313.7313.73-0.62-4.32%100
Oct 20, 202614.3514.3514.3514.35+0.61+4.44%400
Oct 19, 202613.7413.7413.7413.740.000.00%0
Oct 16, 202613.7413.7413.7413.740.000.00%0
Oct 15, 202614.3814.5113.7413.74-1.76-11.35%700
Oct 14, 202615.5015.5015.5015.500.000.00%0
Oct 13, 202615.5015.5015.5015.500.000.00%0
Oct 12, 202615.5015.5015.5015.500.000.00%0
Oct 9, 202615.5015.5015.5015.50+0.82+5.59%100
Oct 8, 202614.6814.6814.6814.680.000.00%0
Oct 7, 202614.6814.6814.6814.680.000.00%0
Oct 6, 202614.6814.6814.6814.680.000.00%0
Oct 5, 202614.6814.6814.6814.680.000.00%0
Oct 2, 202614.6814.6814.6814.680.000.00%0
Oct 1, 202614.6814.6814.6814.680.000.00%0
Sep 30, 202614.6814.6814.6814.680.000.00%0
Sep 29, 202614.6814.6814.6814.680.000.00%0
Sep 28, 202614.6814.6814.6814.68+0.30+2.09%200
Sep 25, 202614.3814.3814.3814.380.000.00%0
Sep 24, 202614.3814.3814.3814.380.000.00%0
Sep 23, 202614.3814.3814.3814.380.000.00%0
Sep 22, 202614.3814.3814.3814.380.000.00%0
Sep 21, 202614.3814.3814.3814.380.000.00%0
Sep 18, 202614.3814.3814.3814.380.000.00%0
Sep 17, 202614.3814.3814.3814.380.000.00%0
Sep 16, 202614.5014.5014.3814.38+0.63+4.58%5,500
Sep 15, 202613.7513.7513.7513.750.000.00%0
Sep 14, 202613.7513.7513.7513.750.000.00%0
Sep 11, 202613.7513.7513.7513.750.000.00%900
Sep 10, 202613.7513.7513.7513.750.000.00%0
Sep 9, 202613.7513.7513.7513.750.000.00%0
Sep 8, 202613.7513.7513.7513.750.000.00%0
Sep 4, 202613.7513.7513.7513.75-0.65-4.51%300
Sep 3, 202614.4014.4014.4014.400.000.00%0
Sep 2, 202614.4014.4014.4014.400.000.00%0
Sep 1, 202614.4014.4014.4014.40-0.90-5.88%400
Aug 31, 202615.3015.3015.3015.30+0.60+4.08%300
Aug 28, 202614.7014.7014.7014.70-0.15-1.01%100
Aug 27, 202614.8514.8514.8514.850.000.00%0
Aug 26, 202614.8514.8514.8514.850.000.00%0
Aug 25, 202614.8514.8514.8514.850.000.00%0
Aug 24, 202614.8514.8514.8514.850.000.00%0
Aug 21, 202614.8514.8514.8514.850.000.00%0
Aug 20, 202614.8514.8514.8514.85-1.92-11.45%900
Aug 19, 202616.7716.7716.7716.770.000.00%0
Aug 18, 202616.7716.7716.7716.770.000.00%0
Aug 17, 202616.7716.7716.7716.770.000.00%0
Aug 14, 202616.7716.7716.7716.77+2.09+14.24%100

65 days, newest first. Daily bars as drawn on the HPHTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.