HOYA Corporation (HOCPY)
OTCMKTS · Delayed Price · Currency is USD
143.24
+0.71 (0.50%)
Sep 12, 2025, 3:58 PM EDT
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 128.31 | 128.31 | 127.00 | 127.34 | 127.34 | -0.81% | 75,343 |
| Jul 29, 2025 | 129.22 | 129.22 | 127.14 | 128.37 | 128.37 | -1.86% | 25,532 |
| Jul 28, 2025 | 132.83 | 133.54 | 130.55 | 130.80 | 130.80 | -0.30% | 15,382 |
| Jul 25, 2025 | 126.87 | 131.20 | 126.87 | 131.20 | 131.20 | -0.53% | 15,738 |
| Jul 24, 2025 | 134.05 | 134.95 | 131.86 | 131.90 | 131.90 | 0.52% | 23,655 |
| Jul 23, 2025 | 129.37 | 131.87 | 129.37 | 131.22 | 131.22 | 6.96% | 31,703 |
| Jul 22, 2025 | 122.11 | 122.68 | 121.86 | 122.68 | 122.68 | -1.46% | 36,405 |
| Jul 21, 2025 | 124.79 | 126.92 | 123.93 | 124.50 | 124.50 | 1.03% | 29,497 |
| Jul 18, 2025 | 123.39 | 123.82 | 122.44 | 123.23 | 123.23 | -0.67% | 26,082 |
| Jul 17, 2025 | 123.99 | 124.79 | 123.46 | 124.06 | 124.06 | 1.24% | 56,620 |
| Jul 16, 2025 | 121.94 | 122.91 | 121.31 | 122.54 | 122.54 | 0.84% | 34,901 |
| Jul 15, 2025 | 122.22 | 122.84 | 121.48 | 121.52 | 121.52 | -1.48% | 27,417 |
| Jul 14, 2025 | 122.01 | 123.53 | 122.01 | 123.34 | 123.34 | 1.97% | 18,446 |
| Jul 11, 2025 | 120.16 | 121.60 | 120.16 | 120.96 | 120.96 | -0.79% | 23,919 |
| Jul 10, 2025 | 122.13 | 122.54 | 121.72 | 121.92 | 121.92 | 3.37% | 22,537 |
| Jul 9, 2025 | 115.56 | 119.32 | 115.56 | 117.95 | 117.95 | 1.22% | 78,721 |
| Jul 8, 2025 | 115.02 | 117.04 | 115.02 | 116.53 | 116.53 | 2.81% | 49,231 |
| Jul 7, 2025 | 115.93 | 115.93 | 112.01 | 113.35 | 113.35 | -3.59% | 29,118 |
| Jul 3, 2025 | 116.78 | 118.00 | 116.03 | 117.57 | 117.57 | 1.66% | 12,575 |
| Jul 2, 2025 | 117.88 | 117.88 | 115.40 | 115.65 | 115.65 | -0.07% | 13,522 |