HOYA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	170.50	175.57	168.09	174.57	174.57	-0.83%	50,193
Mar 6, 2026	182.85	182.85	175.40	176.03	176.03	-0.27%	16,411
Mar 5, 2026	178.47	178.47	175.06	176.50	176.50	-2.17%	33,906
Mar 4, 2026	179.17	180.51	178.09	180.41	180.41	1.50%	28,617
Mar 3, 2026	173.85	177.89	171.61	177.75	177.75	-0.09%	32,439
Mar 2, 2026	176.00	178.56	176.00	177.91	177.91	-1.25%	30,117
Feb 27, 2026	175.86	181.42	175.86	180.16	180.16	-4.06%	26,701
Feb 26, 2026	187.57	188.24	186.52	187.78	187.78	-0.21%	28,517
Feb 25, 2026	187.97	188.17	187.37	188.17	188.17	-0.42%	27,394
Feb 24, 2026	187.00	189.16	187.00	188.97	188.97	6.11%	22,215
Feb 23, 2026	178.62	179.68	175.97	178.10	178.10	-0.62%	22,918
Feb 20, 2026	177.33	179.20	177.33	179.20	179.20	1.28%	13,107
Feb 19, 2026	176.86	177.30	176.77	176.94	176.94	0.16%	16,044
Feb 18, 2026	176.05	177.68	176.05	176.65	176.65	-2.19%	21,514
Feb 17, 2026	179.83	181.04	178.00	180.60	180.60	-1.85%	28,561
Feb 13, 2026	186.14	186.14	183.39	184.00	184.00	-0.27%	140,928
Feb 12, 2026	181.00	186.18	181.00	184.49	184.49	-0.20%	90,644
Feb 11, 2026	185.33	185.74	183.96	184.87	184.87	0.64%	18,903
Feb 10, 2026	183.81	184.27	183.18	183.70	183.70	2.63%	79,543
Feb 9, 2026	176.21	179.57	176.10	179.00	179.00	1.86%	114,969
Feb 6, 2026	173.40	176.88	172.56	175.73	175.73	0.86%	152,178
Feb 5, 2026	172.05	177.00	171.81	174.24	174.24	-0.98%	150,125
Feb 4, 2026	175.00	176.89	174.12	175.96	175.96	1.21%	24,601
Feb 3, 2026	172.80	173.86	170.77	173.86	173.86	3.34%	22,427
Feb 2, 2026	168.30	168.48	161.76	168.25	168.25	0.20%	16,106
Jan 30, 2026	167.24	168.51	167.24	167.91	167.91	0.86%	24,276
Jan 29, 2026	164.30	166.73	161.10	166.48	166.48	0.68%	23,043
Jan 28, 2026	166.41	166.89	164.63	165.35	165.35	0.58%	46,820
Jan 27, 2026	163.24	164.46	162.89	164.40	164.40	2.51%	27,911
Jan 26, 2026	160.09	162.34	160.09	160.38	160.38	-0.18%	15,518
Jan 23, 2026	159.11	160.81	159.11	160.66	160.66	0.77%	15,126
Jan 22, 2026	158.95	159.49	158.89	159.43	159.43	0.27%	19,318
Jan 21, 2026	158.00	159.28	157.47	159.00	159.00	1.96%	20,203
Jan 20, 2026	157.24	157.63	155.93	155.94	155.94	-2.40%	20,465
Jan 16, 2026	159.83	161.79	159.36	159.78	159.78	-1.25%	32,603
Jan 15, 2026	162.30	164.57	161.48	161.81	161.81	-0.91%	36,659
Jan 14, 2026	162.51	163.30	162.27	163.29	163.29	4.39%	16,050
Jan 13, 2026	151.10	158.01	151.10	156.43	156.43	-4.91%	16,207
Jan 12, 2026	163.14	167.63	163.12	164.50	164.50	0.15%	18,889
Jan 9, 2026	160.77	164.41	160.00	164.25	164.25	2.16%	24,888
Jan 8, 2026	162.87	164.17	160.12	160.78	160.78	0.20%	12,447
Jan 7, 2026	160.05	160.66	159.81	160.46	160.46	4.22%	20,130
Jan 6, 2026	154.39	154.39	153.35	153.96	153.96	-0.88%	21,830
Jan 5, 2026	154.40	155.60	154.29	155.33	155.33	1.60%	19,207
Jan 2, 2026	153.00	153.00	151.69	152.88	152.88	0.81%	22,964
Dec 31, 2025	150.89	151.85	150.88	151.65	151.65	-0.16%	7,519
Dec 30, 2025	152.65	152.65	151.60	151.90	151.90	1.33%	13,513
Dec 29, 2025	150.29	150.29	149.68	149.90	149.90	-0.96%	12,925
Dec 26, 2025	150.84	151.41	150.84	151.35	151.35	-0.16%	11,621
Dec 24, 2025	152.06	152.06	151.47	151.59	151.59	-1.14%	9,465