HOYA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	158.40	158.40	154.86	155.52	155.52	0.84%	16,592
Dec 15, 2025	157.00	157.00	154.16	154.23	154.23	1.84%	11,938
Dec 12, 2025	154.89	157.68	151.16	151.44	151.44	-1.33%	11,929
Dec 11, 2025	146.17	153.48	146.17	153.48	153.48	0.37%	19,331
Dec 10, 2025	151.37	153.15	151.02	152.91	152.91	1.30%	13,652
Dec 9, 2025	151.16	151.49	150.23	150.95	150.95	-1.28%	13,052
Dec 8, 2025	153.51	153.51	152.61	152.90	152.90	-1.05%	11,945
Dec 5, 2025	152.77	154.85	152.77	154.52	154.52	1.47%	14,030
Dec 4, 2025	151.56	153.24	151.56	152.28	152.28	0.57%	13,601
Dec 3, 2025	149.08	151.42	149.08	151.42	151.42	-0.56%	12,937
Dec 2, 2025	152.19	152.59	151.61	152.28	152.28	2.64%	19,846
Dec 1, 2025	149.67	149.67	148.13	148.37	148.37	-1.40%	31,140
Nov 28, 2025	150.89	151.51	150.14	150.48	150.48	-1.53%	8,885
Nov 26, 2025	151.40	153.61	151.40	152.81	152.81	1.98%	14,721
Nov 25, 2025	147.81	150.00	147.00	149.85	149.85	0.21%	17,973
Nov 24, 2025	147.02	150.47	146.93	149.53	149.53	0.96%	11,110
Nov 21, 2025	146.57	148.31	145.24	148.11	148.11	2.96%	16,157
Nov 20, 2025	146.04	147.10	143.28	143.86	143.86	-1.57%	20,000
Nov 19, 2025	148.84	148.84	145.99	146.15	146.15	-1.88%	46,317
Nov 18, 2025	148.72	149.32	148.03	148.95	148.95	-2.41%	21,012
Nov 17, 2025	156.66	156.66	152.06	152.63	152.63	-2.58%	15,003
Nov 14, 2025	152.87	157.61	152.87	156.67	156.67	1.12%	10,968
Nov 13, 2025	156.67	157.51	154.93	154.93	154.93	-2.68%	16,317
Nov 12, 2025	160.99	160.99	155.72	159.20	159.20	-1.80%	29,356
Nov 11, 2025	163.14	163.14	161.30	162.11	162.11	-0.69%	13,686
Nov 10, 2025	163.76	165.64	162.43	163.23	163.23	-1.92%	10,911
Nov 7, 2025	165.96	168.00	164.13	166.43	166.43	0.28%	12,927
Nov 6, 2025	167.51	167.58	165.82	165.97	165.97	1.69%	12,548
Nov 5, 2025	156.57	165.99	156.57	163.21	163.21	0.18%	16,947
Nov 4, 2025	160.31	165.26	160.31	162.92	162.92	0.09%	15,563
Nov 3, 2025	162.53	165.99	160.02	162.77	162.77	0.14%	16,597
Oct 31, 2025	160.00	164.00	157.83	162.55	162.55	3.27%	23,191
Oct 30, 2025	154.60	158.92	154.60	157.40	157.40	0.76%	16,090
Oct 29, 2025	151.90	159.04	151.90	156.21	156.21	-0.78%	19,844
Oct 28, 2025	155.54	157.80	155.54	157.43	157.43	-0.76%	14,688
Oct 27, 2025	158.71	158.90	158.62	158.64	158.64	4.98%	8,880
Oct 24, 2025	150.60	151.22	150.60	151.12	151.12	-0.50%	10,580
Oct 23, 2025	151.39	151.97	151.15	151.88	151.88	1.26%	11,858
Oct 22, 2025	147.19	152.18	147.19	150.00	150.00	-0.63%	11,937
Oct 21, 2025	155.17	155.17	150.96	150.96	150.96	-0.28%	18,756
Oct 20, 2025	149.21	151.38	149.21	151.38	151.38	1.88%	7,638
Oct 17, 2025	146.28	148.98	146.28	148.59	148.59	-0.40%	19,741
Oct 16, 2025	146.36	149.18	145.37	149.18	149.18	4.31%	17,918
Oct 15, 2025	139.04	143.45	139.04	143.02	143.02	1.43%	15,233
Oct 14, 2025	139.85	141.28	139.85	141.00	141.00	-0.11%	19,970
Oct 13, 2025	144.20	144.20	139.52	141.16	141.16	1.60%	10,686
Oct 10, 2025	141.56	141.66	138.88	138.95	138.95	-4.22%	10,289
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