HOYA Corporation (TYO:7741)
Japan flag Japan · Delayed Price · Currency is JPY
24,345
+1,345 (5.85%)
Oct 27, 2025, 3:30 PM JST

HOYA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202523,850.0024,440.0023,620.0024,345.0024,345.005.85%1,561,400
Oct 24, 202523,300.0023,360.0022,840.0023,000.0023,000.000.02%1,071,300
Oct 23, 202522,880.0023,025.0022,630.0022,995.0022,995.00-0.13%1,070,600
Oct 22, 202523,040.0023,200.0022,855.0023,025.0023,025.000.46%810,700
Oct 21, 202522,705.0023,135.0022,695.0022,920.0022,920.001.48%944,200
Oct 20, 202522,575.0022,700.0022,340.0022,585.0022,585.002.01%727,900
Oct 17, 202522,040.0022,615.0021,955.0022,140.0022,140.000.07%1,015,000
Oct 16, 202522,010.0022,235.0021,890.0022,125.0022,125.002.98%948,300
Oct 15, 202521,225.0021,685.0021,065.0021,485.0021,485.001.30%1,078,400
Oct 14, 202521,130.0021,480.0021,040.0021,210.0021,210.00-2.59%1,451,900
Oct 10, 202522,075.0022,180.0021,540.0021,775.0021,775.00-2.09%1,277,700
Oct 9, 202522,400.0022,570.0022,090.0022,240.0022,240.000.38%939,700
Oct 8, 202522,470.0022,770.0022,075.0022,155.0022,155.00-1.77%1,166,600
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