Hamamatsu Photonics (6965.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2363.00 | 2398.50 | 2288.00 | 2322.50 | -7.30% | 6,364,700 |
| 2026-08-06 | 2539.50 | 2540.00 | 2438.50 | 2505.50 | -1.75% | 4,105,100 |
| 2026-08-05 | 2457.50 | 2559.00 | 2445.00 | 2550.00 | +5.90% | 3,912,000 |
| 2026-08-04 | 2343.00 | 2419.00 | 2320.00 | 2408.00 | +3.75% | 2,663,200 |
| 2026-08-03 | 2323.00 | 2347.00 | 2281.50 | 2321.00 | -0.09% | 2,382,500 |
| 2026-07-31 | 2300.00 | 2347.00 | 2260.50 | 2323.00 | +7.92% | 4,356,400 |
| 2026-07-30 | 2155.50 | 2225.00 | 2129.00 | 2152.50 | -0.05% | 3,341,400 |
| 2026-07-29 | 2200.50 | 2228.00 | 2100.50 | 2153.50 | -2.02% | 4,650,400 |
| 2026-07-28 | 2303.00 | 2304.50 | 2181.50 | 2198.00 | -7.16% | 3,681,000 |
| 2026-07-27 | 2357.50 | 2372.00 | 2316.00 | 2367.50 | +0.32% | 2,102,500 |
| 2026-07-24 | 2401.00 | 2423.00 | 2326.00 | 2360.00 | -2.62% | 2,759,500 |
| 2026-07-23 | 2452.00 | 2488.00 | 2408.50 | 2423.50 | +0.90% | 2,190,500 |
| 2026-07-22 | 2385.50 | 2445.00 | 2376.00 | 2402.00 | +2.85% | 2,655,400 |
| 2026-07-21 | 2342.00 | 2352.00 | 2276.00 | 2335.50 | +1.46% | 2,531,200 |
| 2026-07-17 | 2345.00 | 2368.00 | 2224.00 | 2302.00 | -4.00% | 4,718,700 |
| 2026-07-16 | 2427.00 | 2451.50 | 2378.50 | 2398.00 | -4.44% | 2,923,100 |
| 2026-07-15 | 2450.00 | 2522.00 | 2444.00 | 2509.50 | +2.97% | 2,323,000 |
| 2026-07-14 | 2416.50 | 2455.50 | 2374.00 | 2437.00 | -0.65% | 2,887,800 |
| 2026-07-13 | 2509.00 | 2551.50 | 2420.50 | 2453.00 | -2.21% | 3,155,200 |
| 2026-07-10 | 2499.00 | 2551.00 | 2491.00 | 2508.50 | +3.59% | 2,852,000 |
| 2026-07-09 | 2474.00 | 2476.00 | 2396.50 | 2421.50 | -0.10% | 2,363,600 |
| 2026-07-08 | 2400.00 | 2508.00 | 2387.00 | 2424.00 | -2.16% | 3,426,200 |
| 2026-07-07 | 2551.00 | 2568.50 | 2442.00 | 2477.50 | -4.34% | 4,095,200 |
| 2026-07-06 | 2675.50 | 2682.00 | 2546.00 | 2590.00 | -2.96% | 3,877,800 |
| 2026-07-03 | 2566.00 | 2669.00 | 2543.00 | 2669.00 | +0.77% | 3,390,000 |
| 2026-07-02 | 2685.00 | 2724.00 | 2635.50 | 2648.50 | -3.67% | 3,037,000 |
| 2026-07-01 | 2726.50 | 2757.50 | 2682.50 | 2749.50 | +2.94% | 2,792,800 |
| 2026-06-30 | 2685.50 | 2703.50 | 2629.50 | 2671.00 | +0.38% | 2,326,800 |
| 2026-06-29 | 2615.00 | 2661.00 | 2530.50 | 2661.00 | +1.37% | 3,595,700 |
| 2026-06-26 | 2685.00 | 2741.00 | 2585.50 | 2625.00 | -4.18% | 3,495,000 |
| 2026-06-25 | 2765.00 | 2765.50 | 2663.50 | 2739.50 | +2.60% | 3,076,800 |
| 2026-06-24 | 2645.00 | 2746.00 | 2623.50 | 2670.00 | +0.39% | 3,489,100 |
| 2026-06-23 | 2837.50 | 2837.50 | 2646.50 | 2659.50 | -5.88% | 4,261,500 |
| 2026-06-22 | 2843.50 | 2887.00 | 2804.00 | 2825.50 | +1.00% | 3,516,600 |
| 2026-06-19 | 2840.00 | 2864.00 | 2757.00 | 2797.50 | +0.97% | 3,891,900 |
| 2026-06-18 | 2776.00 | 2843.50 | 2745.00 | 2770.50 | -0.25% | 3,875,000 |
| 2026-06-17 | 2634.50 | 2794.50 | 2594.00 | 2777.50 | +4.89% | 4,570,500 |
| 2026-06-16 | 2653.00 | 2669.50 | 2560.50 | 2648.00 | +0.47% | 4,325,400 |
| 2026-06-15 | 2565.50 | 2676.00 | 2521.50 | 2635.50 | +5.61% | 5,393,900 |
| 2026-06-12 | 2487.50 | 2587.00 | 2459.50 | 2495.50 | +2.80% | 5,982,700 |
| 2026-06-11 | 2288.00 | 2428.00 | 2281.50 | 2427.50 | +2.49% | 5,388,600 |
| 2026-06-10 | 2502.00 | 2504.00 | 2320.00 | 2368.50 | -11.08% | 8,846,200 |
| 2026-06-09 | 2680.00 | 2688.00 | 2550.00 | 2663.50 | +1.27% | 4,454,100 |
| 2026-06-08 | 2614.00 | 2696.50 | 2572.00 | 2630.00 | -8.17% | 7,028,700 |
| 2026-06-05 | 2891.50 | 2912.50 | 2788.00 | 2864.00 | -1.93% | 4,571,500 |
| 2026-06-04 | 2827.50 | 2964.00 | 2820.00 | 2920.50 | +1.49% | 4,202,200 |
| 2026-06-03 | 2879.00 | 2915.00 | 2806.00 | 2877.50 | +5.33% | 4,671,500 |
| 2026-06-02 | 2854.50 | 2855.00 | 2617.00 | 2732.00 | -6.12% | 6,016,300 |
| 2026-06-01 | 2896.00 | 2977.50 | 2862.50 | 2910.00 | +1.64% | 4,807,400 |
| 2026-05-29 | 2873.00 | 2997.00 | 2807.00 | 2863.00 | +1.42% | 7,291,600 |
| 2026-05-28 | 2686.50 | 2824.00 | 2660.00 | 2823.00 | +4.56% | 5,710,400 |
| 2026-05-27 | 2937.00 | 2941.50 | 2669.00 | 2700.00 | -7.93% | 8,443,200 |
| 2026-05-26 | 2970.00 | 2970.50 | 2855.00 | 2932.50 | -1.38% | 3,990,600 |
| 2026-05-25 | 2995.00 | 3100.00 | 2964.00 | 2973.50 | +2.16% | 6,394,400 |
| 2026-05-22 | 2731.50 | 2923.00 | 2727.00 | 2910.50 | +8.86% | 6,305,900 |
| 2026-05-21 | 2703.00 | 2759.00 | 2635.00 | 2673.50 | +1.52% | 5,097,200 |
| 2026-05-20 | 2637.50 | 2668.50 | 2555.00 | 2633.50 | -1.94% | 5,349,500 |
| 2026-05-19 | 2785.00 | 2829.50 | 2627.00 | 2685.50 | -6.33% | 8,911,300 |
| 2026-05-18 | 2756.50 | 2875.00 | 2661.50 | 2867.00 | +7.90% | 15,774,000 |
| 2026-05-15 | 2600.00 | 2657.00 | 2577.00 | 2657.00 | +23.18% | 7,842,200 |
| 2026-05-14 | 2173.00 | 2241.00 | 2154.00 | 2157.00 | -0.25% | 4,349,300 |
| 2026-05-13 | 2110.00 | 2162.50 | 2073.00 | 2162.50 | -0.67% | 4,178,000 |
| 2026-05-12 | 2192.00 | 2239.50 | 2145.00 | 2177.00 | +0.69% | 3,855,200 |
| 2026-05-11 | 2243.00 | 2245.00 | 2133.00 | 2162.00 | -1.44% | 3,925,900 |
| 2026-05-08 | 2119.00 | 2207.50 | 2070.00 | 2193.50 | +2.50% | 4,758,200 |
| 2026-05-07 | 2041.00 | 2163.00 | 1992.00 | 2140.00 | +6.68% | 6,268,100 |
| 2026-05-01 | 2019.00 | 2034.50 | 1988.00 | 2006.00 | -0.84% | 1,991,100 |
| 2026-04-30 | 2002.50 | 2062.00 | 1971.50 | 2023.00 | +1.02% | 2,942,400 |
| 2026-04-28 | 2036.00 | 2047.00 | 1990.00 | 2002.50 | -2.48% | 5,456,200 |
| 2026-04-27 | 1949.00 | 2068.50 | 1935.00 | 2053.50 | +6.87% | 5,309,500 |
| 2026-04-24 | 1941.00 | 1942.00 | 1894.50 | 1921.50 | +0.42% | 1,762,100 |
| 2026-04-23 | 1946.00 | 1967.50 | 1879.50 | 1913.50 | -1.59% | 2,384,500 |
| 2026-04-22 | 1947.00 | 1963.00 | 1926.50 | 1944.50 | -0.05% | 1,767,900 |
| 2026-04-21 | 1955.00 | 1972.00 | 1930.50 | 1945.50 | -0.33% | 1,789,000 |
| 2026-04-20 | 1934.50 | 1986.50 | 1918.00 | 1952.00 | +0.77% | 2,093,700 |
| 2026-04-17 | 1990.00 | 1994.00 | 1912.50 | 1937.00 | -1.17% | 2,087,400 |
| 2026-04-16 | 1910.00 | 1977.00 | 1903.00 | 1960.00 | +3.05% | 2,878,300 |
| 2026-04-15 | 1953.50 | 1956.50 | 1889.50 | 1902.00 | -1.76% | 3,100,100 |
| 2026-04-14 | 1970.00 | 1973.00 | 1933.50 | 1936.00 | -0.69% | 2,515,900 |
| 2026-04-13 | 1921.00 | 1961.50 | 1907.00 | 1949.50 | +0.36% | 2,687,600 |
| 2026-04-10 | 1954.00 | 1970.50 | 1926.00 | 1942.50 | -0.38% | 2,423,200 |
| 2026-04-09 | 1950.00 | 1977.00 | 1922.50 | 1950.00 | -0.84% | 2,620,700 |
| 2026-04-08 | 1905.00 | 1966.50 | 1888.00 | 1966.50 | +6.93% | 3,251,000 |
| 2026-04-07 | 1860.00 | 1879.50 | 1835.50 | 1839.00 | -1.24% | 1,643,000 |
| 2026-04-06 | 1878.00 | 1904.00 | 1862.00 | 1862.00 | +0.73% | 1,864,400 |
| 2026-04-03 | 1863.00 | 1871.50 | 1839.00 | 1848.50 | +1.65% | 1,665,000 |
| 2026-04-02 | 1880.00 | 1909.00 | 1818.50 | 1818.50 | -2.23% | 3,115,800 |
| 2026-04-01 | 1840.00 | 1870.00 | 1806.50 | 1860.00 | +5.29% | 2,692,900 |
| 2026-03-31 | 1783.00 | 1810.00 | 1747.00 | 1766.50 | -3.73% | 3,580,000 |
| 2026-03-30 | 1810.00 | 1843.50 | 1802.00 | 1835.00 | -5.44% | 2,995,500 |
| 2026-03-27 | 1962.00 | 1972.00 | 1902.50 | 1940.50 | -2.98% | 3,443,000 |
| 2026-03-26 | 2000.00 | 2049.50 | 1979.00 | 2000.00 | +1.73% | 4,385,800 |
| 2026-03-25 | 1924.00 | 1985.00 | 1912.50 | 1966.00 | +6.18% | 4,140,500 |
| 2026-03-24 | 1830.00 | 1854.50 | 1788.00 | 1851.50 | +4.13% | 4,080,500 |
| 2026-03-23 | 1820.50 | 1845.00 | 1755.00 | 1778.00 | -6.76% | 6,359,300 |
| 2026-03-19 | 1919.00 | 1953.50 | 1906.00 | 1907.00 | -5.01% | 5,091,600 |
| 2026-03-18 | 1997.00 | 2014.50 | 1962.50 | 2007.50 | +0.83% | 4,245,000 |
| 2026-03-17 | 2100.00 | 2100.00 | 1981.00 | 1991.00 | -3.54% | 4,776,800 |
| 2026-03-16 | 2071.50 | 2092.00 | 2023.50 | 2064.00 | -0.24% | 4,355,000 |
| 2026-03-13 | 1973.00 | 2123.50 | 1970.50 | 2069.00 | +3.42% | 7,244,900 |
| 2026-03-12 | 2059.00 | 2072.50 | 1965.50 | 2000.50 | -4.69% | 6,343,400 |
| 2026-03-11 | 2097.00 | 2131.50 | 2073.00 | 2099.00 | +1.35% | 6,446,600 |
| 2026-03-10 | 2050.00 | 2092.50 | 1982.00 | 2071.00 | +5.50% | 7,206,800 |
| 2026-03-09 | 1985.00 | 1995.00 | 1890.00 | 1963.00 | -7.49% | 10,442,100 |
| 2026-03-06 | 1985.00 | 2153.00 | 1984.00 | 2122.00 | +5.10% | 10,116,300 |
| 2026-03-05 | 2032.00 | 2078.50 | 1985.00 | 2019.00 | +3.43% | 9,362,000 |
| 2026-03-04 | 2100.00 | 2134.00 | 1934.50 | 1952.00 | -8.91% | 12,725,400 |
| 2026-03-03 | 2163.50 | 2384.00 | 2120.00 | 2143.00 | +3.85% | 24,354,200 |
| 2026-03-02 | 2000.00 | 2082.00 | 1989.00 | 2063.50 | +1.98% | 5,500,400 |
| 2026-02-27 | 1968.00 | 2047.00 | 1945.00 | 2023.50 | +1.15% | 4,011,500 |
| 2026-02-26 | 2079.50 | 2085.00 | 1960.50 | 2000.50 | -1.98% | 6,149,800 |
| 2026-02-25 | 2015.50 | 2115.00 | 1994.50 | 2041.00 | +5.26% | 9,197,600 |
| 2026-02-24 | 1904.00 | 1980.50 | 1901.50 | 1939.00 | +4.02% | 6,729,100 |
| 2026-02-20 | 1774.00 | 1870.00 | 1766.00 | 1864.00 | +5.07% | 5,691,700 |
| 2026-02-19 | 1764.00 | 1789.00 | 1745.00 | 1774.00 | +0.68% | 1,943,300 |
| 2026-02-18 | 1769.00 | 1778.00 | 1737.00 | 1762.00 | -0.40% | 1,789,400 |
| 2026-02-17 | 1735.00 | 1788.50 | 1728.50 | 1769.00 | +2.85% | 3,325,900 |
| 2026-02-16 | 1705.50 | 1740.50 | 1702.00 | 1720.00 | +1.45% | 2,048,600 |
| 2026-02-13 | 1700.00 | 1706.50 | 1667.00 | 1695.50 | -0.93% | 2,339,100 |
| 2026-02-12 | 1760.00 | 1763.00 | 1711.00 | 1711.50 | -3.09% | 2,850,700 |
| 2026-02-10 | 1729.50 | 1771.00 | 1725.00 | 1766.00 | +3.03% | 3,110,100 |
| 2026-02-09 | 1715.00 | 1722.50 | 1674.50 | 1714.00 | +2.18% | 4,796,300 |
| 2026-02-06 | 1650.00 | 1696.00 | 1619.50 | 1677.50 | -6.28% | 8,559,100 |
| 2026-02-05 | 1798.50 | 1804.00 | 1767.00 | 1790.00 | +1.42% | 3,875,200 |
| 2026-02-04 | 1773.00 | 1781.00 | 1741.50 | 1765.00 | +0.51% | 2,591,900 |
| 2026-02-03 | 1710.00 | 1761.50 | 1700.50 | 1756.00 | +4.31% | 2,755,100 |
| 2026-02-02 | 1720.00 | 1733.00 | 1678.50 | 1683.50 | -1.66% | 2,019,500 |
| 2026-01-30 | 1681.50 | 1715.00 | 1681.50 | 1712.00 | +1.94% | 1,857,300 |
| 2026-01-29 | 1704.00 | 1707.50 | 1663.00 | 1679.50 | -1.38% | 1,937,100 |
| 2026-01-28 | 1717.50 | 1725.50 | 1703.00 | 1703.00 | -1.48% | 1,604,700 |
| 2026-01-27 | 1711.00 | 1735.00 | 1701.00 | 1728.50 | +1.05% | 1,402,100 |
| 2026-01-26 | 1721.00 | 1729.00 | 1702.50 | 1710.50 | -2.62% | 1,976,900 |
| 2026-01-23 | 1765.00 | 1780.50 | 1752.50 | 1756.50 | -0.31% | 1,465,100 |
| 2026-01-22 | 1734.50 | 1783.00 | 1731.00 | 1762.00 | +2.53% | 2,412,600 |
| 2026-01-21 | 1684.00 | 1718.50 | 1680.50 | 1718.50 | -0.32% | 1,875,700 |
| 2026-01-20 | 1750.50 | 1753.50 | 1715.00 | 1724.00 | -2.16% | 1,932,400 |
| 2026-01-19 | 1778.50 | 1778.50 | 1741.00 | 1762.00 | -1.48% | 1,609,400 |
| 2026-01-16 | 1795.50 | 1796.00 | 1757.00 | 1788.50 | -0.28% | 1,927,800 |
| 2026-01-15 | 1756.50 | 1793.50 | 1736.00 | 1793.50 | +1.04% | 2,461,100 |
| 2026-01-14 | 1738.00 | 1788.50 | 1731.00 | 1775.00 | +3.23% | 2,989,900 |
| 2026-01-13 | 1744.00 | 1744.00 | 1697.50 | 1719.50 | +2.75% | 3,148,700 |
| 2026-01-09 | 1690.00 | 1703.00 | 1670.00 | 1673.50 | -1.30% | 2,421,700 |
| 2026-01-08 | 1700.00 | 1713.50 | 1688.00 | 1695.50 | -0.35% | 1,960,200 |
| 2026-01-07 | 1704.00 | 1714.50 | 1691.50 | 1701.50 | -0.21% | 1,804,800 |
| 2026-01-06 | 1723.00 | 1738.50 | 1702.00 | 1705.00 | -0.15% | 2,225,500 |
| 2026-01-05 | 1694.00 | 1718.50 | 1688.50 | 1707.50 | +2.80% | 2,484,100 |
| 2025-12-30 | 1675.50 | 1678.00 | 1661.00 | 1661.00 | -1.37% | 1,601,800 |
| 2025-12-29 | 1686.00 | 1702.50 | 1679.50 | 1684.00 | +0.09% | 1,433,900 |
| 2025-12-26 | 1688.00 | 1689.00 | 1674.50 | 1682.50 | -0.33% | 1,369,800 |
| 2025-12-25 | 1711.50 | 1713.00 | 1675.00 | 1688.00 | -0.35% | 1,399,300 |
| 2025-12-24 | 1682.50 | 1709.00 | 1676.50 | 1694.00 | +0.47% | 1,498,300 |
| 2025-12-23 | 1685.00 | 1698.00 | 1672.50 | 1686.00 | +0.21% | 1,261,600 |
| 2025-12-22 | 1690.00 | 1694.00 | 1663.50 | 1682.50 | +1.94% | 1,705,100 |
| 2025-12-19 | 1654.00 | 1668.50 | 1642.00 | 1650.50 | +0.33% | 2,180,800 |
| 2025-12-18 | 1637.50 | 1661.50 | 1633.00 | 1645.00 | -1.94% | 1,826,600 |
| 2025-12-17 | 1678.50 | 1686.00 | 1656.00 | 1677.50 | -0.09% | 1,681,100 |
| 2025-12-16 | 1700.00 | 1729.50 | 1679.00 | 1679.00 | -2.01% | 3,181,500 |
| 2025-12-15 | 1735.00 | 1737.00 | 1708.50 | 1713.50 | -2.61% | 2,276,900 |
| 2025-12-12 | 1788.00 | 1789.00 | 1741.00 | 1759.50 | -0.17% | 2,925,900 |
| 2025-12-11 | 1828.00 | 1835.00 | 1742.00 | 1762.50 | -2.38% | 3,296,000 |
| 2025-12-10 | 1800.00 | 1858.00 | 1791.00 | 1805.50 | +1.04% | 4,246,100 |
| 2025-12-09 | 1750.00 | 1833.00 | 1743.00 | 1787.00 | +1.19% | 4,597,100 |
| 2025-12-08 | 1710.00 | 1772.00 | 1690.00 | 1766.00 | +5.75% | 4,683,300 |
| 2025-12-05 | 1623.00 | 1681.50 | 1614.50 | 1670.00 | +1.67% | 3,461,800 |
| 2025-12-04 | 1593.00 | 1650.00 | 1585.50 | 1642.50 | +5.46% | 5,001,700 |
| 2025-12-03 | 1550.00 | 1566.50 | 1540.50 | 1557.50 | +1.04% | 2,375,900 |
| 2025-12-02 | 1565.00 | 1567.00 | 1532.00 | 1541.50 | -1.31% | 1,956,900 |
| 2025-12-01 | 1568.00 | 1573.50 | 1548.00 | 1562.00 | -1.61% | 2,373,100 |
| 2025-11-28 | 1564.50 | 1589.00 | 1557.00 | 1587.50 | +1.50% | 1,806,100 |
| 2025-11-27 | 1565.00 | 1573.00 | 1559.50 | 1564.00 | +0.55% | 1,533,700 |
| 2025-11-26 | 1535.50 | 1568.50 | 1529.50 | 1555.50 | +1.80% | 2,409,700 |
| 2025-11-25 | 1536.50 | 1551.50 | 1517.00 | 1528.00 | +1.66% | 2,461,500 |
| 2025-11-21 | 1490.00 | 1540.00 | 1488.50 | 1503.00 | -1.38% | 3,695,200 |
| 2025-11-20 | 1541.00 | 1542.00 | 1506.50 | 1524.00 | +0.93% | 3,361,300 |
| 2025-11-19 | 1515.00 | 1542.50 | 1493.00 | 1510.00 | -1.31% | 3,756,300 |
| 2025-11-18 | 1581.00 | 1583.00 | 1530.00 | 1530.00 | -4.49% | 3,205,200 |
| 2025-11-17 | 1628.50 | 1635.00 | 1602.00 | 1602.00 | -1.14% | 2,154,700 |
| 2025-11-14 | 1599.00 | 1628.00 | 1587.50 | 1620.50 | -0.55% | 2,732,400 |
| 2025-11-13 | 1649.50 | 1650.00 | 1613.00 | 1629.50 | -1.96% | 3,219,200 |
| 2025-11-12 | 1661.00 | 1668.50 | 1634.50 | 1662.00 | +0.09% | 2,456,100 |
| 2025-11-11 | 1612.00 | 1662.00 | 1610.00 | 1660.50 | +3.49% | 3,511,300 |
| 2025-11-10 | 1660.50 | 1674.50 | 1604.00 | 1604.50 | -4.49% | 5,520,800 |
| 2025-11-07 | 1669.00 | 1690.00 | 1655.00 | 1680.00 | -0.94% | 2,206,500 |
| 2025-11-06 | 1717.00 | 1728.00 | 1692.50 | 1696.00 | +0.50% | 2,450,500 |
| 2025-11-05 | 1726.00 | 1741.00 | 1650.00 | 1687.50 | -5.75% | 3,820,600 |
| 2025-11-04 | 1741.00 | 1801.50 | 1736.00 | 1790.50 | +3.47% | 3,140,300 |
| 2025-10-31 | 1730.00 | 1751.00 | 1710.50 | 1730.50 | -0.26% | 2,208,200 |
| 2025-10-30 | 1720.00 | 1759.00 | 1717.00 | 1735.00 | +0.26% | 1,920,700 |
| 2025-10-29 | 1740.00 | 1762.50 | 1721.50 | 1730.50 | -0.09% | 2,577,500 |
| 2025-10-28 | 1800.00 | 1801.00 | 1732.00 | 1732.00 | -4.65% | 3,097,900 |
| 2025-10-27 | 1740.50 | 1824.00 | 1736.50 | 1816.50 | +6.63% | 6,260,700 |
| 2025-10-24 | 1685.50 | 1709.50 | 1663.50 | 1703.50 | +1.79% | 2,597,200 |
| 2025-10-23 | 1662.00 | 1689.50 | 1647.00 | 1673.50 | +0.69% | 3,192,000 |
| 2025-10-22 | 1625.00 | 1662.00 | 1611.50 | 1662.00 | +1.25% | 1,762,200 |
| 2025-10-21 | 1673.00 | 1675.00 | 1632.50 | 1641.50 | -1.59% | 2,450,800 |
| 2025-10-20 | 1630.00 | 1676.00 | 1616.00 | 1668.00 | +4.51% | 3,171,800 |
| 2025-10-17 | 1623.50 | 1623.50 | 1592.00 | 1596.00 | -3.45% | 1,940,900 |
| 2025-10-16 | 1655.00 | 1667.50 | 1635.50 | 1653.00 | +1.38% | 1,587,800 |
| 2025-10-15 | 1560.00 | 1639.00 | 1557.50 | 1630.50 | +4.49% | 2,368,300 |
| 2025-10-14 | 1569.00 | 1590.00 | 1545.00 | 1560.50 | -3.01% | 3,216,700 |
| 2025-10-10 | 1645.00 | 1652.00 | 1606.00 | 1609.00 | -4.11% | 2,917,700 |
| 2025-10-09 | 1693.00 | 1695.00 | 1650.00 | 1678.00 | +0.75% | 3,096,100 |
| 2025-10-08 | 1672.50 | 1683.50 | 1647.00 | 1665.50 | -0.57% | 3,028,700 |
| 2025-10-07 | 1742.50 | 1760.00 | 1666.00 | 1675.00 | -3.18% | 5,713,200 |
| 2025-10-06 | 1725.50 | 1757.50 | 1680.00 | 1730.00 | +10.51% | 10,217,000 |
| 2025-10-03 | 1550.00 | 1567.00 | 1537.50 | 1565.50 | +1.10% | 1,494,600 |
| 2025-10-02 | 1567.50 | 1583.50 | 1542.00 | 1548.50 | -1.31% | 2,106,500 |
| 2025-10-01 | 1594.00 | 1607.50 | 1567.50 | 1569.00 | -2.24% | 1,755,100 |
| 2025-09-30 | 1588.00 | 1614.00 | 1586.50 | 1605.00 | +1.17% | 1,356,600 |
| 2025-09-29 | 1630.00 | 1630.00 | 1583.50 | 1586.50 | -3.64% | 1,797,800 |
| 2025-09-26 | 1651.00 | 1658.00 | 1635.00 | 1646.50 | -0.39% | 1,564,100 |
| 2025-09-25 | 1655.00 | 1666.50 | 1645.00 | 1653.00 | +0.00% | 2,124,900 |
| 2025-09-24 | 1658.50 | 1673.00 | 1640.00 | 1653.00 | +1.07% | 2,317,300 |
| 2025-09-22 | 1620.00 | 1658.50 | 1618.00 | 1635.50 | +1.65% | 2,261,200 |
| 2025-09-19 | 1645.00 | 1658.00 | 1587.00 | 1609.00 | -0.71% | 3,397,700 |
| 2025-09-18 | 1590.00 | 1632.00 | 1575.00 | 1620.50 | +2.40% | 2,449,400 |
| 2025-09-17 | 1604.00 | 1613.50 | 1576.50 | 1582.50 | -4.67% | 3,368,400 |
| 2025-09-16 | 1623.00 | 1674.50 | 1618.00 | 1660.00 | +2.91% | 2,327,200 |
| 2025-09-12 | 1616.00 | 1620.00 | 1596.00 | 1613.00 | +0.25% | 1,623,000 |
| 2025-09-11 | 1565.50 | 1609.00 | 1564.00 | 1609.00 | +2.78% | 1,686,800 |
| 2025-09-10 | 1555.00 | 1571.00 | 1550.00 | 1565.50 | +0.61% | 2,211,000 |
| 2025-09-09 | 1579.50 | 1589.50 | 1546.00 | 1556.00 | -0.77% | 2,034,400 |
| 2025-09-08 | 1598.50 | 1598.50 | 1550.00 | 1568.00 | +2.99% | 3,153,600 |
| 2025-09-05 | 1493.00 | 1528.50 | 1491.00 | 1522.50 | +2.01% | 1,839,400 |
| 2025-09-04 | 1490.00 | 1511.50 | 1484.00 | 1492.50 | -0.53% | 2,129,600 |
| 2025-09-03 | 1483.00 | 1519.00 | 1475.00 | 1500.50 | -0.86% | 3,180,300 |
| 2025-09-02 | 1525.00 | 1539.00 | 1510.00 | 1513.50 | -1.72% | 1,995,200 |
| 2025-09-01 | 1530.00 | 1542.50 | 1509.50 | 1540.00 | -1.28% | 2,001,900 |
| 2025-08-29 | 1580.50 | 1599.00 | 1560.00 | 1560.00 | -0.32% | 2,274,500 |
| 2025-08-28 | 1590.00 | 1593.50 | 1553.00 | 1565.00 | -1.97% | 2,907,500 |
| 2025-08-27 | 1600.50 | 1606.00 | 1573.00 | 1596.50 | -0.72% | 2,933,900 |
| 2025-08-26 | 1645.50 | 1651.00 | 1603.00 | 1608.00 | -2.99% | 2,925,800 |
| 2025-08-25 | 1659.00 | 1668.50 | 1640.00 | 1657.50 | +0.24% | 1,642,300 |
| 2025-08-22 | 1660.00 | 1678.00 | 1653.50 | 1653.50 | -0.09% | 1,412,500 |
| 2025-08-21 | 1660.50 | 1670.50 | 1641.50 | 1655.00 | -0.45% | 1,349,500 |
| 2025-08-20 | 1680.00 | 1701.50 | 1656.50 | 1662.50 | -1.60% | 1,426,400 |
| 2025-08-19 | 1710.00 | 1732.00 | 1682.50 | 1689.50 | -0.32% | 1,606,200 |
| 2025-08-18 | 1690.00 | 1701.00 | 1673.00 | 1695.00 | +1.68% | 1,800,800 |
| 2025-08-15 | 1654.00 | 1678.00 | 1649.00 | 1667.00 | +0.76% | 1,574,400 |
| 2025-08-14 | 1642.00 | 1681.00 | 1629.00 | 1654.50 | +0.88% | 2,407,600 |
| 2025-08-13 | 1609.00 | 1643.50 | 1600.50 | 1640.00 | +2.28% | 3,054,800 |
| 2025-08-12 | 1569.50 | 1620.50 | 1560.00 | 1603.50 | +4.50% | 5,555,300 |
| 2025-08-08 | 1612.50 | 1659.50 | 1522.00 | 1534.50 | -17.17% | 11,366,500 |
| 2025-08-07 | 1855.00 | 1870.50 | 1843.50 | 1852.50 | -0.48% | 1,583,800 |
| 2025-08-06 | 1860.00 | 1871.00 | 1850.00 | 1861.50 | +0.13% | 1,037,000 |
| 2025-08-05 | 1854.00 | 1871.50 | 1850.00 | 1859.00 | +0.73% | 1,262,200 |
| 2025-08-04 | 1796.50 | 1848.50 | 1792.00 | 1845.50 | -1.65% | 1,427,000 |
| 2025-08-01 | 1855.00 | 1886.00 | 1844.00 | 1876.50 | +1.35% | 1,512,000 |
| 2025-07-31 | 1846.00 | 1867.00 | 1835.50 | 1851.50 | +1.04% | 1,297,500 |
| 2025-07-30 | 1832.50 | 1841.00 | 1811.00 | 1832.50 | +0.08% | 1,159,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.46%). Worst month: Aug (-9.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hamamatsu Photonics's (6965.T) latest close?
2322.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6965.T's 52-week high and low?
3100.00 high and 1475.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hamamatsu Photonics's strongest and weakest month historically?
Historically, 6965.T's strongest calendar month has been May (average +9.46%) and its weakest Aug (average -9.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.