HAMAMATSU PHOTONICS - Price History
Monthly price history for 6965.T (HAMAMATSU PHOTONICS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,648 | ¥4,648 |
| April 2024 | ¥5,811 | ¥5,811 |
| March 2024 | ¥5,325 | ¥5,325 |
| February 2024 | ¥5,334 | ¥5,372 |
| January 2024 | ¥5,833 | ¥5,874 |
| December 2023 | ¥5,759 | ¥5,800 |
| November 2023 | ¥5,815 | ¥5,856 |
| October 2023 | ¥5,518 | ¥5,557 |
| September 2023 | ¥6,255 | ¥6,299 |
| August 2023 | ¥6,659 | ¥6,746 |
| July 2023 | ¥6,758 | ¥6,846 |
| June 2023 | ¥6,935 | ¥7,026 |
| May 2023 | ¥7,018 | ¥7,110 |
| April 2023 | ¥7,087 | ¥7,180 |
| March 2023 | ¥7,018 | ¥7,110 |
| February 2023 | ¥6,558 | ¥6,680 |
| January 2023 | ¥6,774 | ¥6,900 |
| December 2022 | ¥6,205 | ¥6,320 |
| November 2022 | ¥7,029 | ¥7,160 |
| October 2022 | ¥6,617 | ¥6,740 |
| September 2022 | ¥6,087 | ¥6,200 |
| August 2022 | ¥5,804 | ¥5,950 |
| July 2022 | ¥5,862 | ¥6,010 |
| June 2022 | ¥5,140 | ¥5,270 |
| May 2022 | ¥5,882 | ¥6,030 |
| April 2022 | ¥5,716 | ¥5,860 |
| March 2022 | ¥6,389 | ¥6,550 |
| February 2022 | ¥5,620 | ¥5,790 |
| January 2022 | ¥5,659 | ¥5,830 |
| December 2021 | ¥7,125 | ¥7,340 |
| November 2021 | ¥6,776 | ¥6,980 |
| October 2021 | ¥6,543 | ¥6,740 |
| September 2021 | ¥6,737 | ¥6,940 |
| August 2021 | ¥6,214 | ¥6,420 |
| July 2021 | ¥5,876 | ¥6,070 |
| June 2021 | ¥6,485 | ¥6,700 |
| May 2021 | ¥6,447 | ¥6,660 |
| April 2021 | ¥6,137 | ¥6,340 |
| March 2021 | ¥6,330 | ¥6,540 |
| February 2021 | ¥6,051 | ¥6,270 |
| January 2021 | ¥5,858 | ¥6,070 |
| December 2020 | ¥5,694 | ¥5,900 |
| November 2020 | ¥5,665 | ¥5,870 |
| October 2020 | ¥5,057 | ¥5,240 |
| September 2020 | ¥5,105 | ¥5,290 |
| August 2020 | ¥4,644 | ¥4,830 |
| July 2020 | ¥4,384 | ¥4,560 |
| June 2020 | ¥4,490 | ¥4,670 |
| May 2020 | ¥4,692 | ¥4,880 |
| April 2020 | ¥4,548 | ¥4,730 |
| March 2020 | ¥4,250 | ¥4,420 |
| February 2020 | ¥4,007 | ¥4,185 |
| January 2020 | ¥4,500 | ¥4,700 |
| December 2019 | ¥4,303 | ¥4,495 |
| November 2019 | ¥4,246 | ¥4,435 |
| October 2019 | ¥4,050 | ¥4,230 |
| September 2019 | ¥3,839 | ¥4,010 |
| August 2019 | ¥3,496 | ¥3,670 |
| July 2019 | ¥3,872 | ¥4,065 |
| June 2019 | ¥3,996 | ¥4,195 |
| May 2019 | ¥3,715 | ¥3,900 |
| April 2019 | ¥4,291 | ¥4,505 |
| March 2019 | ¥4,077 | ¥4,280 |
| February 2019 | ¥3,717 | ¥3,920 |
| January 2019 | ¥3,688 | ¥3,890 |
| December 2018 | ¥3,503 | ¥3,695 |
| November 2018 | ¥3,745 | ¥3,950 |
| October 2018 | ¥3,584 | ¥3,780 |
| September 2018 | ¥4,290 | ¥4,525 |
| August 2018 | ¥4,218 | ¥4,470 |
| July 2018 | ¥4,464 | ¥4,730 |
| June 2018 | ¥4,492 | ¥4,760 |
| May 2018 | ¥4,459 | ¥4,725 |
| April 2018 | ¥3,982 | ¥4,220 |
| March 2018 | ¥3,794 | ¥4,020 |
| February 2018 | ¥4,027 | ¥4,285 |
| January 2018 | ¥3,787 | ¥4,030 |
| December 2017 | ¥3,562 | ¥3,790 |
| November 2017 | ¥3,618 | ¥3,850 |
| October 2017 | ¥3,435 | ¥3,655 |
| September 2017 | ¥3,195 | ¥3,400 |
| August 2017 | ¥3,184 | ¥3,405 |
| July 2017 | ¥3,282 | ¥3,510 |
| June 2017 | ¥3,226 | ¥3,450 |
| May 2017 | ¥3,296 | ¥3,525 |
| April 2017 | ¥3,063 | ¥3,275 |
| March 2017 | ¥2,997 | ¥3,205 |
| February 2017 | ¥3,079 | ¥3,310 |
| January 2017 | ¥3,038 | ¥3,265 |
| December 2016 | ¥2,861 | ¥3,075 |
| November 2016 | ¥2,824 | ¥3,035 |
| October 2016 | ¥2,959 | ¥3,180 |
| September 2016 | ¥2,870 | ¥3,085 |
| August 2016 | ¥3,012 | ¥3,255 |
| July 2016 | ¥2,822 | ¥3,050 |
| June 2016 | ¥2,642 | ¥2,855 |
| May 2016 | ¥2,794 | ¥3,020 |
| April 2016 | ¥2,855 | ¥3,085 |
| March 2016 | ¥2,873 | ¥3,105 |
| February 2016 | ¥2,550 | ¥2,771 |
| January 2016 | ¥2,725 | ¥2,961 |
| December 2015 | ¥3,069 | ¥3,335 |
| November 2015 | ¥2,839 | ¥3,085 |
| October 2015 | ¥2,853 | ¥3,100 |
| September 2015 | ¥2,485 | ¥2,700 |
| August 2015 | ¥2,746 | ¥3,005 |
| July 2015 | ¥2,952 | ¥3,230 |
| June 2015 | ¥3,299 | ¥3,610 |
| May 2015 | ¥3,504 | ¥3,835 |
| April 2015 | ¥3,198 | ¥3,500 |
| March 2015 | ¥3,322 | ¥3,635 |
| February 2015 | ¥3,030 | ¥3,330 |
| January 2015 | ¥2,543 | ¥2,795 |
| December 2014 | ¥2,630 | ¥2,890 |
| November 2014 | ¥2,730 | ¥3,000 |
| October 2014 | ¥2,284 | ¥2,510 |
| September 2014 | ¥2,370 | ¥2,605 |
| August 2014 | ¥2,237 | ¥2,472 |
| July 2014 | ¥2,212 | ¥2,445 |
| June 2014 | ¥2,248 | ¥2,485 |
| May 2014 | ¥2,221 | ¥2,455 |
| April 2014 | ¥2,081 | ¥2,300 |
| March 2014 | ¥2,103 | ¥2,325 |
| February 2014 | ¥1,858 | ¥2,065 |
| January 2014 | ¥1,946 | ¥2,162 |
| December 2013 | ¥1,892 | ¥2,102 |
| November 2013 | ¥1,817 | ¥2,020 |
| October 2013 | ¥1,651 | ¥1,835 |
| September 2013 | ¥1,662 | ¥1,848 |
| August 2013 | ¥1,429 | ¥1,590 |
| July 2013 | ¥1,530 | ¥1,702 |
| June 2013 | ¥1,611 | ¥1,792 |
| May 2013 | ¥1,528 | ¥1,700 |
| April 2013 | ¥1,800 | ¥2,002 |
| March 2013 | ¥1,703 | ¥1,895 |
| February 2013 | ¥1,643 | ¥1,840 |
| January 2013 | ¥1,561 | ¥1,748 |
| December 2012 | ¥1,393 | ¥1,560 |
| November 2012 | ¥1,297 | ¥1,452 |
| October 2012 | ¥1,235 | ¥1,382 |
| September 2012 | ¥1,197 | ¥1,340 |
| August 2012 | ¥1,226 | ¥1,384 |
| July 2012 | ¥1,220 | ¥1,377 |
| June 2012 | ¥1,189 | ¥1,343 |
| May 2012 | ¥1,213 | ¥1,370 |
| April 2012 | ¥1,415 | ¥1,598 |
| March 2012 | ¥1,384 | ¥1,562 |
| February 2012 | ¥1,273 | ¥1,448 |
| January 2012 | ¥1,204 | ¥1,370 |
| December 2011 | ¥1,184 | ¥1,346 |
| November 2011 | ¥1,227 | ¥1,396 |
| October 2011 | ¥1,332 | ¥1,515 |
| September 2011 | ¥1,382 | ¥1,572 |
| August 2011 | ¥1,355 | ¥1,553 |
| July 2011 | ¥1,514 | ¥1,735 |
| June 2011 | ¥1,512 | ¥1,732 |
| May 2011 | ¥1,445 | ¥1,655 |
| April 2011 | ¥1,386 | ¥1,588 |
| March 2011 | ¥1,438 | ¥1,648 |
| February 2011 | ¥1,361 | ¥1,570 |
| January 2011 | ¥1,300 | ¥1,500 |
| December 2010 | ¥1,286 | ¥1,484 |
| November 2010 | ¥1,191 | ¥1,374 |
| October 2010 | ¥1,128 | ¥1,301 |
| September 2010 | ¥1,180 | ¥1,362 |
| August 2010 | ¥1,096 | ¥1,274 |
| July 2010 | ¥1,088 | ¥1,266 |
| June 2010 | ¥1,068 | ¥1,242 |
| May 2010 | ¥1,061 | ¥1,234 |
| April 2010 | ¥1,161 | ¥1,350 |
| March 2010 | ¥1,136 | ¥1,322 |
| February 2010 | ¥926 | ¥1,084 |
| January 2010 | ¥921 | ¥1,078 |
| December 2009 | ¥961 | ¥1,125 |
| November 2009 | ¥848 | ¥993 |
| October 2009 | ¥978 | ¥1,145 |
| September 2009 | ¥918 | ¥1,075 |
| August 2009 | ¥845 | ¥992 |
| July 2009 | ¥793 | ¥932 |
| June 2009 | ¥786 | ¥924 |
| May 2009 | ¥797 | ¥936 |
| April 2009 | ¥841 | ¥988 |
| March 2009 | ¥786 | ¥924 |
| February 2009 | ¥668 | ¥794 |
| January 2009 | ¥644 | ¥766 |
| December 2008 | ¥717 | ¥853 |
| November 2008 | ¥753 | ¥896 |
| October 2008 | ¥906 | ¥1,078 |
| September 2008 | ¥1,070 | ¥1,272 |
| August 2008 | ¥1,141 | ¥1,358 |
| July 2008 | ¥1,210 | ¥1,440 |
| June 2008 | ¥1,157 | ¥1,378 |
| May 2008 | ¥1,315 | ¥1,565 |
| April 2008 | ¥1,332 | ¥1,585 |
| March 2008 | ¥1,168 | ¥1,390 |
| February 2008 | ¥1,331 | ¥1,595 |
| January 2008 | ¥1,531 | ¥1,835 |
| December 2007 | ¥1,543 | ¥1,850 |
| November 2007 | ¥1,623 | ¥1,945 |
| October 2007 | ¥1,506 | ¥1,805 |
| September 2007 | ¥1,385 | ¥1,660 |
| August 2007 | ¥1,462 | ¥1,765 |
| July 2007 | ¥1,557 | ¥1,880 |
| June 2007 | ¥1,603 | ¥1,935 |
| May 2007 | ¥1,553 | ¥1,875 |
| April 2007 | ¥1,437 | ¥1,735 |
| March 2007 | ¥1,478 | ¥1,785 |
| February 2007 | ¥1,429 | ¥1,735 |
| January 2007 | ¥1,470 | ¥1,785 |
| December 2006 | ¥1,470 | ¥1,785 |
| November 2006 | ¥1,380 | ¥1,675 |
| October 2006 | ¥1,392 | ¥1,690 |
| September 2006 | ¥1,491 | ¥1,810 |
| August 2006 | ¥1,523 | ¥1,860 |
| July 2006 | ¥1,593 | ¥1,945 |
| June 2006 | ¥1,618 | ¥1,975 |
| May 2006 | ¥1,495 | ¥1,825 |
| April 2006 | ¥1,458 | ¥1,780 |
| March 2006 | ¥1,491 | ¥1,820 |
| February 2006 | ¥1,350 | ¥1,655 |
| January 2006 | ¥1,403 | ¥1,720 |
| December 2005 | ¥1,411 | ¥1,730 |
| November 2005 | ¥1,154 | ¥1,415 |
| October 2005 | ¥1,095 | ¥1,342 |
| September 2005 | ¥1,068 | ¥1,310 |
| August 2005 | ¥969 | ¥1,198 |
| July 2005 | ¥980 | ¥1,210 |
| June 2005 | ¥980 | ¥1,210 |
| May 2005 | ¥945 | ¥1,168 |
| April 2005 | ¥933 | ¥1,152 |
| March 2005 | ¥965 | ¥1,192 |
| February 2005 | ¥981 | ¥1,215 |
| January 2005 | ¥949 | ¥1,175 |
| December 2004 | ¥816 | ¥1,010 |
| November 2004 | ¥798 | ¥988 |
| October 2004 | ¥730 | ¥904 |
| September 2004 | ¥747 | ¥925 |
| August 2004 | ¥785 | ¥976 |
| July 2004 | ¥820 | ¥1,020 |
| June 2004 | ¥840 | ¥1,045 |
| May 2004 | ¥761 | ¥946 |
| April 2004 | ¥798 | ¥994 |
| March 2004 | ¥755 | ¥940 |
| February 2004 | ¥689 | ¥860 |
| January 2004 | ¥704 | ¥879 |
| December 2003 | ¥692 | ¥863 |
| November 2003 | ¥718 | ¥896 |
| October 2003 | ¥765 | ¥954 |
| September 2003 | ¥728 | ¥908 |
| August 2003 | ¥699 | ¥875 |
| July 2003 | ¥646 | ¥808 |
| June 2003 | ¥669 | ¥837 |
| May 2003 | ¥685 | ¥858 |
| April 2003 | ¥585 | ¥732 |
| March 2003 | ¥671 | ¥840 |
| February 2003 | ¥749 | ¥940 |
| January 2003 | ¥796 | ¥998 |
| December 2002 | ¥853 | ¥1,070 |
| November 2002 | ¥877 | ¥1,100 |
| October 2002 | ¥797 | ¥1,000 |
| September 2002 | ¥904 | ¥1,135 |
| August 2002 | ¥966 | ¥1,215 |
| July 2002 | ¥972 | ¥1,222 |
| June 2002 | ¥1,060 | ¥1,332 |
| May 2002 | ¥1,240 | ¥1,560 |
| April 2002 | ¥1,244 | ¥1,565 |
| March 2002 | ¥1,193 | ¥1,500 |
| February 2002 | ¥1,070 | ¥1,348 |
| January 2002 | ¥1,137 | ¥1,432 |
| December 2001 | ¥1,191 | ¥1,500 |
| November 2001 | ¥1,219 | ¥1,535 |
| October 2001 | ¥1,173 | ¥1,478 |
| September 2001 | ¥1,074 | ¥1,352 |
| August 2001 | ¥1,252 | ¥1,580 |
| July 2001 | ¥1,268 | ¥1,600 |
| June 2001 | ¥1,545 | ¥1,950 |
| May 2001 | ¥1,731 | ¥2,185 |
| April 2001 | ¥1,795 | ¥2,265 |
| March 2001 | ¥1,815 | ¥2,290 |
| February 2001 | ¥1,497 | ¥1,890 |
| January 2001 | ¥1,465 | ¥1,850 |
6965.T
Price: ¥4,648
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.60%
Payout Ratio: 29.07%
Payout Ratio Range:
Dividend Per Share: 76.00 JPY
Earnings Per Share: 229.54 JPY
P/E Ratio: 21.16
Exchange: JPX
Sector: Technology
Industry: Electronic Components
Market Capitalization: 838.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 26.67%
DGR5: 19.53%
DGR10: 18.20%
DGR20: 21.21%