HOYA Corporation (HOCPY)
OTCMKTS · Delayed Price · Currency is USD
145.06
-1.15 (-0.79%)
Oct 9, 2025, 3:58 PM EDT
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 145.56 | 147.34 | 144.98 | 145.06 | 145.06 | -0.79% | 14,315 |
| Oct 8, 2025 | 145.86 | 146.21 | 144.39 | 146.21 | 146.21 | -1.87% | 19,289 |
| Oct 7, 2025 | 149.73 | 149.73 | 149.00 | 149.00 | 149.00 | -1.86% | 10,648 |
| Oct 6, 2025 | 150.77 | 152.85 | 150.48 | 151.82 | 151.82 | 3.96% | 87,647 |
| Oct 3, 2025 | 148.65 | 148.65 | 144.61 | 146.04 | 146.04 | 0.44% | 41,997 |
| Oct 2, 2025 | 142.12 | 148.68 | 142.12 | 145.40 | 145.40 | 2.49% | 10,432 |
| Oct 1, 2025 | 137.70 | 142.29 | 137.70 | 141.87 | 141.87 | 3.03% | 18,995 |
| Sep 30, 2025 | 134.32 | 139.54 | 134.32 | 137.69 | 137.69 | -0.28% | 13,909 |
| Sep 29, 2025 | 136.43 | 138.13 | 136.43 | 138.07 | 138.07 | 0.87% | 11,140 |
| Sep 26, 2025 | 137.33 | 137.51 | 135.83 | 136.88 | 136.88 | -0.92% | 13,565 |
| Sep 25, 2025 | 134.61 | 138.72 | 134.61 | 138.15 | 138.15 | -2.01% | 14,419 |
| Sep 24, 2025 | 143.90 | 143.90 | 140.96 | 140.98 | 140.98 | -1.31% | 11,559 |
| Sep 23, 2025 | 143.84 | 143.84 | 142.57 | 142.85 | 142.85 | -0.11% | 53,321 |
| Sep 22, 2025 | 143.24 | 143.24 | 142.01 | 143.01 | 143.01 | 2.46% | 16,478 |
| Sep 19, 2025 | 139.60 | 140.02 | 139.03 | 139.58 | 139.58 | -3.58% | 15,088 |
| Sep 18, 2025 | 143.58 | 144.99 | 143.58 | 144.75 | 144.75 | -0.19% | 55,923 |
| Sep 17, 2025 | 150.08 | 150.08 | 144.00 | 145.03 | 145.03 | -1.53% | 14,392 |
| Sep 16, 2025 | 147.00 | 147.46 | 145.71 | 147.28 | 147.28 | 2.56% | 18,603 |
| Sep 15, 2025 | 147.54 | 147.54 | 141.36 | 143.60 | 143.60 | 0.25% | 24,735 |
| Sep 12, 2025 | 142.67 | 143.31 | 141.88 | 143.24 | 143.24 | 0.50% | 11,361 |
| Sep 11, 2025 | 142.18 | 142.53 | 141.23 | 142.53 | 142.53 | 1.62% | 13,081 |
| Sep 10, 2025 | 140.49 | 140.69 | 139.98 | 140.25 | 140.25 | 1.23% | 66,352 |
| Sep 9, 2025 | 140.06 | 140.06 | 137.03 | 138.55 | 138.55 | -2.05% | 181,941 |
| Sep 8, 2025 | 144.03 | 144.03 | 140.66 | 141.45 | 141.45 | 2.13% | 13,154 |
| Sep 5, 2025 | 141.94 | 141.94 | 138.24 | 138.50 | 138.50 | 3.59% | 16,690 |
| Sep 4, 2025 | 130.05 | 133.70 | 130.05 | 133.70 | 133.70 | 0.96% | 15,772 |
| Sep 3, 2025 | 134.63 | 134.63 | 131.99 | 132.43 | 132.43 | 1.96% | 44,087 |
| Sep 2, 2025 | 131.00 | 131.00 | 129.29 | 129.89 | 129.89 | 0.30% | 10,941 |
| Aug 29, 2025 | 131.94 | 134.48 | 129.36 | 129.50 | 129.50 | -1.25% | 11,381 |
| Aug 28, 2025 | 130.47 | 131.17 | 130.47 | 131.14 | 131.14 | 0.53% | 18,526 |
| Aug 27, 2025 | 130.20 | 131.31 | 129.32 | 130.45 | 130.45 | 0.06% | 18,840 |
| Aug 26, 2025 | 134.44 | 134.44 | 130.19 | 130.38 | 130.38 | 0.47% | 11,291 |
| Aug 25, 2025 | 131.00 | 131.28 | 129.77 | 129.77 | 129.77 | -0.86% | 8,581 |
| Aug 22, 2025 | 128.51 | 131.30 | 128.51 | 130.89 | 130.89 | 0.14% | 13,099 |
| Aug 21, 2025 | 131.10 | 131.10 | 130.23 | 130.71 | 130.71 | -0.48% | 15,603 |
| Aug 20, 2025 | 130.21 | 133.00 | 130.21 | 131.34 | 131.34 | -1.44% | 14,779 |
| Aug 19, 2025 | 136.88 | 136.88 | 131.84 | 133.26 | 133.26 | 0.21% | 18,206 |
| Aug 18, 2025 | 132.96 | 133.07 | 132.61 | 132.98 | 132.98 | 0.85% | 10,252 |
| Aug 15, 2025 | 133.32 | 133.32 | 131.34 | 131.86 | 131.86 | 1.01% | 16,201 |
| Aug 14, 2025 | 130.53 | 131.15 | 130.30 | 130.54 | 130.54 | -2.82% | 25,064 |
| Aug 13, 2025 | 132.94 | 134.33 | 132.90 | 134.33 | 134.33 | -0.04% | 14,548 |
| Aug 12, 2025 | 130.00 | 134.72 | 130.00 | 134.39 | 134.39 | 1.97% | 20,761 |
| Aug 11, 2025 | 134.99 | 136.55 | 131.64 | 131.80 | 131.80 | -0.72% | 19,396 |
| Aug 8, 2025 | 134.82 | 134.82 | 131.87 | 132.75 | 132.75 | 4.52% | 18,615 |
| Aug 7, 2025 | 123.23 | 128.26 | 123.23 | 127.01 | 127.01 | -0.08% | 24,393 |
| Aug 6, 2025 | 126.56 | 127.11 | 126.33 | 127.11 | 127.11 | 2.52% | 9,762 |
| Aug 5, 2025 | 124.15 | 126.55 | 123.74 | 123.98 | 123.98 | 0.16% | 16,460 |
| Aug 4, 2025 | 124.19 | 124.19 | 123.02 | 123.78 | 123.78 | 6.52% | 26,738 |
| Aug 1, 2025 | 116.65 | 117.85 | 114.87 | 116.20 | 116.20 | -8.86% | 59,434 |
| Jul 31, 2025 | 127.79 | 128.03 | 126.24 | 127.50 | 127.50 | 0.13% | 124,355 |