HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 21,665
+470 (2.22%)
Sep 16, 2025, 3:30 PM JST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21,330.00 | 21,910.00 | 21,305.00 | 21,665.00 | 21,665.00 | 2.22% | 1,376,700 |
| Sep 12, 2025 | 21,325.00 | 21,325.00 | 21,045.00 | 21,195.00 | 21,195.00 | 1.63% | 1,373,400 |
| Sep 11, 2025 | 20,490.00 | 20,965.00 | 20,475.00 | 20,855.00 | 20,855.00 | 0.65% | 932,100 |
| Sep 10, 2025 | 20,515.00 | 20,760.00 | 20,510.00 | 20,720.00 | 20,720.00 | 0.70% | 983,100 |
| Sep 9, 2025 | 20,855.00 | 20,965.00 | 20,570.00 | 20,575.00 | 20,575.00 | -0.87% | 992,800 |
| Sep 8, 2025 | 20,715.00 | 20,860.00 | 20,505.00 | 20,755.00 | 20,755.00 | 1.17% | 921,500 |
| Sep 5, 2025 | 20,100.00 | 20,670.00 | 20,015.00 | 20,515.00 | 20,515.00 | 4.06% | 1,308,600 |
| Sep 4, 2025 | 19,545.00 | 19,945.00 | 19,545.00 | 19,715.00 | 19,715.00 | 0.97% | 901,100 |
| Sep 3, 2025 | 19,290.00 | 19,585.00 | 19,250.00 | 19,525.00 | 19,525.00 | 0.90% | 810,500 |
| Sep 2, 2025 | 19,260.00 | 19,655.00 | 19,260.00 | 19,350.00 | 19,350.00 | 0.44% | 789,300 |
| Sep 1, 2025 | 19,010.00 | 19,265.00 | 18,860.00 | 19,265.00 | 19,265.00 | 0.08% | 611,500 |
| Aug 29, 2025 | 19,400.00 | 19,440.00 | 19,145.00 | 19,250.00 | 19,250.00 | - | 754,200 |
| Aug 28, 2025 | 19,120.00 | 19,360.00 | 19,085.00 | 19,250.00 | 19,250.00 | 0.21% | 610,400 |
| Aug 27, 2025 | 19,090.00 | 19,225.00 | 19,040.00 | 19,210.00 | 19,210.00 | -0.26% | 801,300 |
| Aug 26, 2025 | 18,900.00 | 19,275.00 | 18,900.00 | 19,260.00 | 19,260.00 | -0.08% | 929,900 |
| Aug 25, 2025 | 19,245.00 | 19,380.00 | 19,185.00 | 19,275.00 | 19,275.00 | 0.89% | 566,500 |
| Aug 22, 2025 | 19,150.00 | 19,375.00 | 19,035.00 | 19,105.00 | 19,105.00 | -1.11% | 781,600 |
| Aug 21, 2025 | 19,405.00 | 19,620.00 | 19,140.00 | 19,320.00 | 19,320.00 | -0.05% | 837,900 |
| Aug 20, 2025 | 19,335.00 | 19,555.00 | 19,215.00 | 19,330.00 | 19,330.00 | -2.05% | 795,000 |
| Aug 19, 2025 | 19,620.00 | 19,780.00 | 19,575.00 | 19,735.00 | 19,735.00 | 0.59% | 491,000 |
| Aug 18, 2025 | 19,500.00 | 19,720.00 | 19,440.00 | 19,620.00 | 19,620.00 | 1.26% | 631,000 |
| Aug 15, 2025 | 19,365.00 | 19,525.00 | 19,120.00 | 19,375.00 | 19,375.00 | 0.65% | 735,400 |
| Aug 14, 2025 | 19,595.00 | 19,750.00 | 19,080.00 | 19,250.00 | 19,250.00 | -2.92% | 1,037,400 |
| Aug 13, 2025 | 19,800.00 | 20,220.00 | 19,725.00 | 19,830.00 | 19,830.00 | 0.30% | 1,377,600 |
| Aug 12, 2025 | 19,270.00 | 19,970.00 | 19,255.00 | 19,770.00 | 19,770.00 | 2.07% | 1,199,100 |
| Aug 8, 2025 | 19,085.00 | 19,575.00 | 18,950.00 | 19,370.00 | 19,370.00 | 3.56% | 1,422,700 |
| Aug 7, 2025 | 18,480.00 | 18,725.00 | 18,420.00 | 18,705.00 | 18,705.00 | 0.13% | 808,700 |
| Aug 6, 2025 | 18,455.00 | 18,750.00 | 18,265.00 | 18,680.00 | 18,680.00 | 2.10% | 1,080,500 |
| 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 |