HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 27,280
-810 (-2.88%)
At close: Mar 27, 2026
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27,600.00 | 27,780.00 | 27,015.00 | 27,280.00 | 27,280.00 | -2.88% | 1,324,700 |
| Mar 26, 2026 | 28,200.00 | 28,280.00 | 27,645.00 | 28,090.00 | 28,090.00 | -1.16% | 888,900 |
| Mar 25, 2026 | 28,665.00 | 28,720.00 | 28,105.00 | 28,420.00 | 28,420.00 | 0.66% | 991,500 |
| Mar 24, 2026 | 28,500.00 | 28,540.00 | 27,825.00 | 28,235.00 | 28,235.00 | 3.56% | 1,238,200 |
| Mar 23, 2026 | 27,300.00 | 27,490.00 | 26,870.00 | 27,265.00 | 27,265.00 | -1.92% | 994,800 |
| Mar 19, 2026 | 27,705.00 | 27,885.00 | 27,520.00 | 27,800.00 | 27,800.00 | -1.24% | 1,333,300 |
| Mar 18, 2026 | 27,800.00 | 28,450.00 | 27,730.00 | 28,150.00 | 28,150.00 | 1.70% | 1,057,500 |
| Mar 17, 2026 | 28,040.00 | 28,200.00 | 27,640.00 | 27,680.00 | 27,680.00 | 0.40% | 657,600 |
| Mar 16, 2026 | 27,490.00 | 27,710.00 | 27,045.00 | 27,570.00 | 27,570.00 | -0.70% | 808,400 |
| Mar 13, 2026 | 27,105.00 | 27,955.00 | 27,105.00 | 27,765.00 | 27,765.00 | 0.22% | 978,300 |
| Mar 12, 2026 | 27,455.00 | 27,845.00 | 27,305.00 | 27,705.00 | 27,705.00 | -0.25% | 912,500 |
| Mar 11, 2026 | 27,660.00 | 28,205.00 | 27,580.00 | 27,775.00 | 27,775.00 | 1.20% | 838,000 |
| Mar 10, 2026 | 27,265.00 | 27,565.00 | 27,090.00 | 27,445.00 | 27,445.00 | 2.54% | 1,179,400 |
| Mar 9, 2026 | 26,400.00 | 26,980.00 | 26,335.00 | 26,765.00 | 26,765.00 | -6.12% | 1,130,900 |
| Mar 6, 2026 | 27,810.00 | 28,510.00 | 27,670.00 | 28,510.00 | 28,510.00 | 1.31% | 955,600 |
| Mar 5, 2026 | 28,235.00 | 28,665.00 | 28,035.00 | 28,140.00 | 28,140.00 | 2.64% | 1,346,500 |
| Mar 4, 2026 | 27,435.00 | 27,990.00 | 27,020.00 | 27,415.00 | 27,415.00 | -3.16% | 1,248,600 |
| Mar 3, 2026 | 27,910.00 | 28,530.00 | 27,730.00 | 28,310.00 | 28,310.00 | 0.66% | 1,115,000 |
| Mar 2, 2026 | 27,485.00 | 28,460.00 | 27,360.00 | 28,125.00 | 28,125.00 | -0.50% | 1,211,200 |
| Feb 27, 2026 | 28,205.00 | 28,705.00 | 27,985.00 | 28,265.00 | 28,265.00 | -3.22% | 2,449,600 |
| Feb 26, 2026 | 29,440.00 | 29,590.00 | 28,960.00 | 29,205.00 | 29,205.00 | 0.83% | 1,615,100 |
| Feb 25, 2026 | 29,145.00 | 29,575.00 | 28,815.00 | 28,965.00 | 28,965.00 | -0.46% | 1,150,500 |
| Feb 24, 2026 | 28,000.00 | 29,175.00 | 27,915.00 | 29,100.00 | 29,100.00 | 5.65% | 1,651,100 |
| Feb 20, 2026 | 27,490.00 | 27,950.00 | 27,360.00 | 27,545.00 | 27,545.00 | -0.20% | 983,500 |
| Feb 19, 2026 | 27,135.00 | 27,700.00 | 27,135.00 | 27,600.00 | 27,600.00 | 1.79% | 1,068,400 |
| Feb 18, 2026 | 27,735.00 | 27,765.00 | 27,055.00 | 27,115.00 | 27,115.00 | -1.11% | 1,034,300 |
| Feb 17, 2026 | 27,430.00 | 27,520.00 | 27,165.00 | 27,420.00 | 27,420.00 | -0.04% | 717,600 |
| Feb 16, 2026 | 28,190.00 | 28,390.00 | 27,400.00 | 27,430.00 | 27,430.00 | -2.52% | 855,000 |
| Feb 13, 2026 | 28,375.00 | 28,475.00 | 28,090.00 | 28,140.00 | 28,140.00 | -1.12% | 1,453,600 |
| Feb 12, 2026 | 28,500.00 | 28,680.00 | 28,105.00 | 28,460.00 | 28,460.00 | 1.19% | 1,132,800 |
| Feb 10, 2026 | 27,630.00 | 28,180.00 | 27,620.00 | 28,125.00 | 28,125.00 | 2.70% | 1,304,200 |
| Feb 9, 2026 | 27,635.00 | 28,000.00 | 27,310.00 | 27,385.00 | 27,385.00 | 3.55% | 1,322,700 |
| Feb 6, 2026 | 26,615.00 | 26,785.00 | 26,115.00 | 26,445.00 | 26,445.00 | -1.84% | 1,205,200 |
| Feb 5, 2026 | 27,145.00 | 27,380.00 | 26,420.00 | 26,940.00 | 26,940.00 | -1.77% | 1,048,600 |
| Feb 4, 2026 | 27,120.00 | 27,425.00 | 27,005.00 | 27,425.00 | 27,425.00 | 0.90% | 1,262,200 |
| Feb 3, 2026 | 26,975.00 | 27,595.00 | 26,775.00 | 27,180.00 | 27,180.00 | 5.29% | 1,532,400 |
| Feb 2, 2026 | 26,370.00 | 27,070.00 | 25,265.00 | 25,815.00 | 25,815.00 | -0.21% | 1,727,600 |
| Jan 30, 2026 | 24,985.00 | 27,180.00 | 24,950.00 | 25,870.00 | 25,870.00 | 1.51% | 2,001,900 |
| Jan 29, 2026 | 25,330.00 | 25,645.00 | 25,070.00 | 25,485.00 | 25,485.00 | 0.37% | 1,143,800 |
| Jan 28, 2026 | 24,950.00 | 26,120.00 | 24,855.00 | 25,390.00 | 25,390.00 | 1.05% | 1,322,500 |
| Jan 27, 2026 | 25,030.00 | 25,200.00 | 24,740.00 | 25,125.00 | 25,125.00 | 1.19% | 848,100 |
| Jan 26, 2026 | 24,660.00 | 25,025.00 | 24,555.00 | 24,830.00 | 24,830.00 | -2.40% | 726,500 |
| Jan 23, 2026 | 25,210.00 | 25,440.00 | 25,150.00 | 25,440.00 | 25,440.00 | 1.35% | 504,000 |
| Jan 22, 2026 | 25,600.00 | 25,620.00 | 25,070.00 | 25,100.00 | 25,100.00 | 0.74% | 736,400 |
| Jan 21, 2026 | 24,610.00 | 25,300.00 | 24,590.00 | 24,915.00 | 24,915.00 | -0.58% | 676,500 |
| Jan 20, 2026 | 24,905.00 | 25,140.00 | 24,850.00 | 25,060.00 | 25,060.00 | -0.54% | 547,300 |
| Jan 19, 2026 | 25,325.00 | 25,355.00 | 24,980.00 | 25,195.00 | 25,195.00 | -0.51% | 547,400 |
| Jan 16, 2026 | 25,500.00 | 25,595.00 | 25,180.00 | 25,325.00 | 25,325.00 | -1.11% | 755,000 |
| Jan 15, 2026 | 25,475.00 | 25,785.00 | 25,260.00 | 25,610.00 | 25,610.00 | -1.41% | 865,200 |
| Jan 14, 2026 | 25,090.00 | 26,055.00 | 24,975.00 | 25,975.00 | 25,975.00 | 4.93% | 1,318,200 |