HOYA Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	153.89	153.89	153.29	153.34	153.34	0.35%	10,886
Dec 22, 2025	150.55	153.05	150.55	152.81	152.81	0.15%	14,568
Dec 19, 2025	155.54	155.54	152.58	152.58	152.58	-0.23%	14,804
Dec 18, 2025	150.00	153.78	150.00	152.93	152.93	0.70%	12,191
Dec 17, 2025	152.75	153.03	151.26	151.86	151.86	-2.35%	13,173
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