Is Hamamatsu Photonics K.K. (HPHTF) a Buy, Sell, or Hold?
OTC : HPHTF
Hamamatsu Photonics K.K. — Stock Chart
$14.5 USD
$0.51 (3.65%)
- Volume
- 300
- Average Volume
- 691
- Market Capitalization
- $4.19B
- P/E Ratio
- 51.23
- Dividend Yield
- 1.63%
- Price Target
- Year High
- $19.00
- Year Low
- $9.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.96
HPHTF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-20 | $14.50 | $14.50 | 0.00% | 300 |
| 2026-07-17 | $13.99 | $13.99 | 0.00% | 300 |
| 2026-07-16 | $13.99 | $13.99 | 0.00% | - |
| 2026-07-15 | $13.99 | $13.99 | 0.00% | 300 |
| 2026-07-14 | $14.00 | $13.99 | -0.07% | 503 |
| 2026-07-13 | $14.80 | $14.80 | 0.00% | 500 |
| 2026-07-10 | $15.50 | $15.50 | 0.00% | 345 |
| 2026-07-09 | $16.00 | $16.00 | 0.00% | 200 |
| 2026-07-08 | $15.00 | $15.00 | 0.00% | 100 |
| 2026-07-07 | $15.00 | $15.00 | 0.00% | 400 |
| 2026-07-06 | $17.00 | $17.00 | 0.00% | 150 |
| 2026-07-02 | $17.00 | $17.00 | 0.00% | 200 |
| 2026-07-01 | $15.80 | $15.80 | 0.00% | 1300 |
| 2026-06-30 | $15.80 | $15.80 | 0.00% | 1300 |
| 2026-06-29 | $15.80 | $15.80 | 0.00% | 1300 |
| 2026-06-26 | $15.80 | $15.80 | 0.00% | 1300 |
| 2026-06-25 | $15.80 | $15.80 | 0.00% | 1300 |
| 2026-06-24 | $15.80 | $15.80 | 0.00% | 1300 |
| 2026-06-23 | $17.04 | $15.80 | -7.28% | 1300 |
| 2026-06-22 | $17.05 | $17.05 | 0.00% | 1300 |
| 2026-06-18 | $17.05 | $17.05 | 0.00% | 1300 |
| 2026-06-17 | $17.50 | $17.50 | 0.00% | 10004 |
| 2026-06-16 | $16.37 | $16.37 | 0.00% | 1300 |
| 2026-06-15 | $14.85 | $14.85 | 0.00% | 2200 |
| 2026-06-12 | $15.12 | $14.86 | -1.72% | 2200 |
| 2026-06-11 | $15.92 | $15.92 | 0.00% | 2200 |
| 2026-06-10 | $15.92 | $15.92 | 0.00% | - |
| 2026-06-09 | $16.49 | $15.92 | -3.46% | 2900 |
| 2026-06-08 | $16.89 | $16.89 | 0.00% | 400 |
| 2026-06-05 | $18.15 | $18.15 | 0.00% | 1000 |
| 2026-06-04 | $18.15 | $18.15 | 0.00% | 200 |
| 2026-06-03 | $18.17 | $18.17 | 0.00% | 1000 |
| 2026-06-02 | $18.70 | $18.33 | -1.98% | 1100 |
| 2026-06-01 | $18.50 | $18.50 | 0.00% | 1100 |
| 2026-05-29 | $17.39 | $17.39 | 0.00% | 1100 |
| 2026-05-28 | $17.39 | $17.39 | 0.00% | 1100 |
| 2026-05-27 | $17.39 | $17.39 | 0.00% | 300 |
| 2026-05-26 | $18.23 | $18.23 | 0.00% | 300 |
| 2026-05-22 | $17.98 | $18.44 | 2.56% | 700 |
| 2026-05-21 | $16.80 | $16.80 | 0.00% | - |
| 2026-05-20 | $16.80 | $16.80 | 0.00% | 100 |
| 2026-05-19 | $16.90 | $16.87 | -0.18% | 1500 |
| 2026-05-18 | $17.84 | $19.00 | 6.50% | 700 |
| 2026-05-15 | $16.85 | $16.85 | 0.00% | 120 |
| 2026-05-14 | $15.03 | $15.70 | 4.46% | 6100 |
| 2026-05-13 | $13.60 | $13.85 | 1.84% | 6700 |
| 2026-05-12 | $13.75 | $13.75 | 0.00% | - |
| 2026-05-11 | $14.08 | $13.75 | -2.34% | 900 |
| 2026-05-08 | $13.06 | $14.40 | 10.26% | 1326 |
| 2026-05-07 | $12.90 | $12.90 | 0.00% | 1300 |
| 2026-05-06 | $12.90 | $12.90 | 0.00% | 1400 |
| 2026-05-05 | $12.90 | $12.90 | 0.00% | 1450 |
| 2026-05-04 | $12.80 | $12.90 | 0.78% | 510 |
| 2026-05-01 | $12.73 | $12.73 | 0.00% | 1475 |
| 2026-04-30 | $12.73 | $12.73 | 0.00% | 1487 |
| 2026-04-29 | $12.95 | $12.73 | -1.74% | 1500 |
| 2026-04-28 | $11.59 | $11.59 | 0.00% | 500 |
| 2026-04-27 | $13.00 | $13.00 | 0.00% | 200 |
| 2026-04-24 | $12.35 | $12.35 | 0.00% | 100 |
| 2026-04-23 | $12.15 | $12.15 | 0.00% | 100 |
| 2026-04-22 | $12.15 | $12.15 | 0.00% | - |
| 2026-04-21 | $12.15 | $12.15 | 0.00% | 100 |
| 2026-04-20 | $11.30 | $11.30 | 0.00% | - |
| 2026-04-17 | $11.30 | $11.30 | 0.00% | 200 |
| 2026-04-16 | $13.23 | $12.40 | -6.24% | 900 |
| 2026-04-15 | $12.43 | $12.86 | 3.50% | 600 |
| 2026-04-14 | $13.30 | $13.30 | 0.00% | 200 |
| 2026-04-13 | $13.20 | $13.20 | 0.00% | 200 |
| 2026-04-10 | $11.65 | $11.65 | 0.00% | - |
| 2026-04-09 | $11.65 | $11.65 | 0.00% | - |
| 2026-04-08 | $11.65 | $11.65 | 0.00% | - |
| 2026-04-07 | $11.65 | $11.65 | 0.00% | - |
| 2026-04-06 | $11.65 | $11.65 | 0.00% | 3300 |
| 2026-04-02 | $11.20 | $11.20 | 0.00% | 1300 |
| 2026-04-01 | $11.50 | $11.50 | 0.00% | - |
| 2026-03-31 | $11.50 | $11.50 | 0.00% | - |
| 2026-03-30 | $11.50 | $11.50 | 0.00% | 300 |
| 2026-03-27 | $11.95 | $11.95 | 0.00% | 500 |
| 2026-03-26 | $11.55 | $11.55 | 0.00% | - |
| 2026-03-25 | $11.55 | $11.55 | 0.00% | 11600 |
| 2026-03-24 | $11.80 | $11.80 | 0.00% | - |
| 2026-03-23 | $11.80 | $11.80 | 0.00% | 1000 |
| 2026-03-20 | $12.75 | $12.75 | 0.00% | 100 |
| 2026-03-19 | $12.00 | $12.00 | 0.00% | 400 |
| 2026-03-18 | $12.00 | $12.00 | 0.00% | - |
| 2026-03-17 | $12.00 | $12.00 | 0.00% | - |
| 2026-03-16 | $12.00 | $12.00 | 0.00% | - |
| 2026-03-13 | $12.00 | $12.00 | 0.00% | 7000 |
| 2026-03-12 | $12.70 | $12.75 | 0.39% | 4400 |
| 2026-03-11 | $12.74 | $12.74 | 0.00% | - |