Hamamatsu Photonics K.K. HPHTY
5.86 USD 0.00 (+0.00%)
Regular-session close
6.27 Day range 6.27
4.93 52-week range 9.57
- YTD
- +8.52%
- 1 year
- +18.86%
HPHTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | -0.36 | -5.79% | 376 |
| Nov 5, 2026 | 6.27 | 6.27 | 6.22 | 6.22 | -0.71 | -10.25% | 920 |
| Nov 4, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | -0.42 | -5.71% | 130 |
| Oct 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 6.96 | 7.35 | 6.96 | 7.35 | +0.65 | +9.70% | 777 |
| Oct 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 7.17 | 7.17 | 6.70 | 6.70 | -0.47 | -6.56% | 1,263 |
| Oct 20, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | -0.33 | -4.40% | 100 |
| Oct 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | -0.11 | -1.45% | 1,141 |
| Oct 12, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | -0.21 | -2.69% | 240 |
| Oct 6, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | -0.08 | -1.01% | 170 |
| Oct 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00 | 0.00% | 167 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | +0.65 | +8.97% | 893 |
| Sep 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.40 | -5.23% | 467 |
| Sep 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | +0.35 | +4.79% | 100 |
| Sep 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | +0.58 | +8.63% | 18,176 |
| Sep 15, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 7.38 | 7.38 | 6.72 | 6.72 | -0.96 | -12.50% | 221 |
| Aug 19, 2026 | 7.06 | 7.68 | 7.06 | 7.68 | -0.59 | -7.13% | 200 |
| Aug 18, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | +0.04 | +0.49% | 300 |
65 days, newest first. Daily bars as drawn on the HPHTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.