HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 18,295
+230 (1.27%)
Aug 5, 2025, 3:30 PM JST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 18,125.00 | 18,570.00 | 18,080.00 | 18,295.00 | 18,295.00 | 1.27% | 1,150,000 |
| Aug 4, 2025 | 17,500.00 | 18,130.00 | 17,470.00 | 18,065.00 | 18,065.00 | 3.23% | 1,912,800 |
| Aug 1, 2025 | 19,125.00 | 19,285.00 | 17,500.00 | 17,500.00 | 17,500.00 | -8.76% | 2,435,200 |
| Jul 31, 2025 | 18,930.00 | 19,220.00 | 18,900.00 | 19,180.00 | 19,180.00 | 1.32% | 1,008,900 |
| Jul 30, 2025 | 19,005.00 | 19,085.00 | 18,875.00 | 18,930.00 | 18,930.00 | -0.58% | 873,800 |
| Jul 29, 2025 | 19,350.00 | 19,400.00 | 19,000.00 | 19,040.00 | 19,040.00 | -2.38% | 968,600 |
| Jul 28, 2025 | 19,510.00 | 19,600.00 | 19,325.00 | 19,505.00 | 19,505.00 | 0.88% | 779,400 |
| Jul 25, 2025 | 19,300.00 | 19,450.00 | 19,225.00 | 19,335.00 | 19,335.00 | -0.51% | 745,600 |
| Jul 24, 2025 | 19,200.00 | 19,535.00 | 19,070.00 | 19,435.00 | 19,435.00 | 4.55% | 1,836,500 |
| Jul 23, 2025 | 18,060.00 | 18,630.00 | 17,955.00 | 18,590.00 | 18,590.00 | 3.45% | 1,575,300 |
| Jul 22, 2025 | 18,025.00 | 18,130.00 | 17,805.00 | 17,970.00 | 17,970.00 | -1.91% | 1,333,800 |
| Jul 18, 2025 | 18,485.00 | 18,490.00 | 18,255.00 | 18,320.00 | 18,320.00 | -0.05% | 1,012,900 |
| Jul 17, 2025 | 18,195.00 | 18,370.00 | 18,140.00 | 18,330.00 | 18,330.00 | 0.85% | 1,034,300 |
| Jul 16, 2025 | 18,410.00 | 18,470.00 | 18,155.00 | 18,175.00 | 18,175.00 | 0.19% | 1,249,100 |
| Jul 15, 2025 | 18,200.00 | 18,325.00 | 17,985.00 | 18,140.00 | 18,140.00 | -0.17% | 947,500 |
| Jul 14, 2025 | 17,835.00 | 18,290.00 | 17,830.00 | 18,170.00 | 18,170.00 | 1.85% | 1,477,300 |
| Jul 11, 2025 | 18,050.00 | 18,140.00 | 17,810.00 | 17,840.00 | 17,840.00 | 0.34% | 1,544,600 |
| Jul 10, 2025 | 17,355.00 | 17,780.00 | 17,300.00 | 17,780.00 | 17,780.00 | 3.22% | 1,815,900 |
| Jul 9, 2025 | 17,285.00 | 17,310.00 | 16,905.00 | 17,225.00 | 17,225.00 | 1.09% | 951,000 |
| Jul 8, 2025 | 16,710.00 | 17,105.00 | 16,680.00 | 17,040.00 | 17,040.00 | 2.99% | 1,384,900 |
| Jul 7, 2025 | 16,640.00 | 16,775.00 | 16,445.00 | 16,545.00 | 16,545.00 | -0.54% | 631,500 |
| Jul 4, 2025 | 17,015.00 | 17,135.00 | 16,555.00 | 16,635.00 | 16,635.00 | -1.74% | 623,700 |
| Jul 3, 2025 | 16,615.00 | 16,950.00 | 16,485.00 | 16,930.00 | 16,930.00 | 2.11% | 1,197,800 |
| Jul 2, 2025 | 16,570.00 | 16,660.00 | 16,375.00 | 16,580.00 | 16,580.00 | -0.42% | 1,744,100 |
| Jul 1, 2025 | 16,900.00 | 17,050.00 | 16,600.00 | 16,650.00 | 16,650.00 | -2.94% | 1,271,800 |
| Jun 30, 2025 | 17,275.00 | 17,380.00 | 17,110.00 | 17,155.00 | 17,155.00 | 1.18% | 1,881,900 |
| Jun 27, 2025 | 16,930.00 | 17,160.00 | 16,770.00 | 16,955.00 | 16,955.00 | 0.53% | 1,766,400 |
| Jun 26, 2025 | 16,915.00 | 17,110.00 | 16,655.00 | 16,865.00 | 16,865.00 | -1.75% | 1,741,900 |
| Jun 25, 2025 | 17,340.00 | 17,350.00 | 17,020.00 | 17,165.00 | 17,165.00 | -0.20% | 691,000 |
| Jun 24, 2025 | 17,350.00 | 17,375.00 | 17,120.00 | 17,200.00 | 17,200.00 | 1.12% | 697,500 |
| Jun 23, 2025 | 16,935.00 | 17,270.00 | 16,900.00 | 17,010.00 | 17,010.00 | 0.74% | 817,500 |
| Jun 20, 2025 | 17,030.00 | 17,095.00 | 16,850.00 | 16,885.00 | 16,885.00 | -0.94% | 1,166,600 |
| Jun 19, 2025 | 17,050.00 | 17,085.00 | 16,750.00 | 17,045.00 | 17,045.00 | -0.58% | 635,700 |
| Jun 18, 2025 | 16,680.00 | 17,200.00 | 16,665.00 | 17,145.00 | 17,145.00 | 3.47% | 1,108,200 |
| Jun 17, 2025 | 16,505.00 | 16,680.00 | 16,420.00 | 16,570.00 | 16,570.00 | 0.55% | 796,900 |
| Jun 16, 2025 | 16,660.00 | 16,660.00 | 16,360.00 | 16,480.00 | 16,480.00 | -1.08% | 833,400 |
| Jun 13, 2025 | 17,005.00 | 17,080.00 | 16,640.00 | 16,660.00 | 16,660.00 | -2.09% | 1,078,800 |
| Jun 12, 2025 | 17,155.00 | 17,185.00 | 16,985.00 | 17,015.00 | 17,015.00 | -0.67% | 622,100 |
| Jun 11, 2025 | 17,270.00 | 17,270.00 | 17,085.00 | 17,130.00 | 17,130.00 | 0.62% | 804,400 |
| Jun 10, 2025 | 16,880.00 | 17,170.00 | 16,835.00 | 17,025.00 | 17,025.00 | 1.89% | 1,037,100 |
| Jun 9, 2025 | 16,530.00 | 16,745.00 | 16,480.00 | 16,710.00 | 16,710.00 | 1.43% | 786,900 |
| Jun 6, 2025 | 16,270.00 | 16,505.00 | 16,205.00 | 16,475.00 | 16,475.00 | 0.12% | 938,200 |
| Jun 5, 2025 | 16,510.00 | 16,615.00 | 16,360.00 | 16,455.00 | 16,455.00 | -1.23% | 1,207,700 |
| Jun 4, 2025 | 16,775.00 | 16,915.00 | 16,580.00 | 16,660.00 | 16,660.00 | 0.21% | 873,900 |
| Jun 3, 2025 | 16,610.00 | 16,705.00 | 16,410.00 | 16,625.00 | 16,625.00 | -0.15% | 1,672,600 |
| Jun 2, 2025 | 16,775.00 | 16,945.00 | 16,500.00 | 16,650.00 | 16,650.00 | -2.72% | 999,700 |
| May 30, 2025 | 17,315.00 | 17,350.00 | 16,960.00 | 17,115.00 | 17,115.00 | -3.31% | 2,335,200 |
| May 29, 2025 | 17,690.00 | 17,705.00 | 17,530.00 | 17,700.00 | 17,700.00 | 0.80% | 935,400 |
| May 28, 2025 | 17,895.00 | 17,995.00 | 17,540.00 | 17,560.00 | 17,560.00 | -2.04% | 1,105,900 |
| May 27, 2025 | 17,900.00 | 18,090.00 | 17,830.00 | 17,925.00 | 17,925.00 | -0.80% | 535,300 |