HOYA Corporation (TYO:7741)
Japan flag Japan · Delayed Price · Currency is JPY
22,555
-10 (-0.04%)
Oct 7, 2025, 3:30 PM JST

HOYA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202522,700.0022,995.0022,520.0022,555.0022,555.00-0.04%1,394,300
Oct 6, 202522,630.0022,785.0022,055.0022,565.0022,565.005.37%1,679,900
Oct 3, 202521,245.0021,585.0021,240.0021,415.0021,415.000.59%915,900
Oct 2, 202520,680.0021,365.0020,590.0021,290.0021,290.003.45%1,224,800
Oct 1, 202520,350.0020,645.0020,295.0020,580.0020,580.000.51%1,017,900
Sep 30, 202519,930.0020,655.0019,930.0020,475.0020,475.000.71%1,352,100
Sep 29, 202520,570.0020,630.0020,005.0020,330.0020,330.00-0.34%941,500
Sep 26, 202520,450.0020,595.0020,220.0020,400.0020,300.00-1.21%1,411,200
Sep 25, 202521,090.0021,150.0020,650.0020,650.0020,548.77-1.43%1,275,300
Sep 24, 202520,885.0021,120.0020,815.0020,950.0020,847.30-0.10%1,330,000
Sep 22, 202520,385.0021,185.0020,385.0020,970.0020,867.212.29%1,397,500
Sep 19, 202521,090.0021,225.0020,380.0020,500.0020,399.51-2.73%2,265,200
Sep 18, 202521,030.0021,265.0020,950.0021,075.0020,971.69-1.20%1,177,800
Sep 17, 202521,625.0021,755.0021,330.0021,330.0021,225.44-1.55%1,177,800
Sep 16, 202521,330.0021,910.0021,305.0021,665.0021,558.802.22%1,376,700
Sep 12, 202521,325.0021,325.0021,045.0021,195.0021,091.101.63%1,373,400
Sep 11, 202520,490.0020,965.0020,475.0020,855.0020,752.770.65%1,373,400
Sep 10, 202520,515.0020,760.0020,510.0020,720.0020,618.430.70%983,100
Sep 9, 202520,855.0020,965.0020,570.0020,575.0020,474.14-0.87%992,800
Sep 8, 202520,715.0020,860.0020,505.0020,755.0020,653.261.17%921,500
Sep 5, 202520,100.0020,670.0020,015.0020,515.0020,414.444.06%1,308,600
Sep 4, 202519,545.0019,945.0019,545.0019,715.0019,618.360.97%901,100
Sep 3, 202519,290.0019,585.0019,250.0019,525.0019,429.290.90%810,500
Sep 2, 202519,260.0019,655.0019,260.0019,350.0019,255.190.44%789,300
Sep 1, 202519,010.0019,265.0018,860.0019,265.0019,170.600.08%611,500
Aug 29, 202519,400.0019,440.0019,145.0019,250.0019,155.68-754,200
Aug 28, 202519,120.0019,360.0019,085.0019,250.0019,155.680.21%610,400
Aug 27, 202519,090.0019,225.0019,040.0019,210.0019,115.87-0.26%801,300
Aug 26, 202518,900.0019,275.0018,900.0019,260.0019,165.63-0.08%929,900
Aug 25, 202519,245.0019,380.0019,185.0019,275.0019,180.550.89%566,500
Aug 22, 202519,150.0019,375.0019,035.0019,105.0019,011.39-1.11%781,600
Aug 21, 202519,405.0019,620.0019,140.0019,320.0019,225.33-0.05%837,900
Aug 20, 202519,335.0019,555.0019,215.0019,330.0019,235.28-2.05%795,000
Aug 19, 202519,620.0019,780.0019,575.0019,735.0019,638.300.59%491,000
Aug 18, 202519,500.0019,720.0019,440.0019,620.0019,523.861.26%631,000
Aug 15, 202519,365.0019,525.0019,120.0019,375.0019,280.060.65%735,400
Aug 14, 202519,595.0019,750.0019,080.0019,250.0019,155.68-2.92%1,037,400
Aug 13, 202519,800.0020,220.0019,725.0019,830.0019,732.830.30%1,377,600
Aug 12, 202519,270.0019,970.0019,255.0019,770.0019,673.132.07%1,199,100
Aug 8, 202519,085.0019,575.0018,950.0019,370.0019,275.093.56%1,422,700
Aug 7, 202518,480.0018,725.0018,420.0018,705.0018,613.350.13%808,700
Aug 6, 202518,455.0018,750.0018,265.0018,680.0018,588.472.10%1,080,500
Aug 5, 202518,125.0018,570.0018,080.0018,295.0018,205.351.27%1,150,000
Aug 4, 202517,500.0018,130.0017,470.0018,065.0017,976.483.23%1,912,800
Aug 1, 202519,125.0019,285.0017,500.0017,500.0017,414.25-8.76%2,435,200
Jul 31, 202518,930.0019,220.0018,900.0019,180.0019,086.021.32%1,008,900
Jul 30, 202519,005.0019,085.0018,875.0018,930.0018,837.24-0.58%873,800
Jul 29, 202519,350.0019,400.0019,000.0019,040.0018,946.70-2.38%968,600
Jul 28, 202519,510.0019,600.0019,325.0019,505.0019,409.430.88%779,400
Jul 25, 202519,300.0019,450.0019,225.0019,335.0019,240.26-0.51%745,600