HOYA Corporation (TYO:7741)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23,850.00 | 24,440.00 | 23,620.00 | 24,345.00 | 24,345.00 | 5.85% | 1,561,400 |
| Oct 24, 2025 | 23,300.00 | 23,360.00 | 22,840.00 | 23,000.00 | 23,000.00 | 0.02% | 1,071,300 |
| Oct 23, 2025 | 22,880.00 | 23,025.00 | 22,630.00 | 22,995.00 | 22,995.00 | -0.13% | 1,070,600 |
| Oct 22, 2025 | 23,040.00 | 23,200.00 | 22,855.00 | 23,025.00 | 23,025.00 | 0.46% | 810,700 |
| Oct 21, 2025 | 22,705.00 | 23,135.00 | 22,695.00 | 22,920.00 | 22,920.00 | 1.48% | 944,200 |
| Oct 20, 2025 | 22,575.00 | 22,700.00 | 22,340.00 | 22,585.00 | 22,585.00 | 2.01% | 727,900 |
| Oct 17, 2025 | 22,040.00 | 22,615.00 | 21,955.00 | 22,140.00 | 22,140.00 | 0.07% | 1,015,000 |
| Oct 16, 2025 | 22,010.00 | 22,235.00 | 21,890.00 | 22,125.00 | 22,125.00 | 2.98% | 948,300 |
| Oct 15, 2025 | 21,225.00 | 21,685.00 | 21,065.00 | 21,485.00 | 21,485.00 | 1.30% | 1,078,400 |
| Oct 14, 2025 | 21,130.00 | 21,480.00 | 21,040.00 | 21,210.00 | 21,210.00 | -2.59% | 1,451,900 |
| Oct 10, 2025 | 22,075.00 | 22,180.00 | 21,540.00 | 21,775.00 | 21,775.00 | -2.09% | 1,277,700 |
| Oct 9, 2025 | 22,400.00 | 22,570.00 | 22,090.00 | 22,240.00 | 22,240.00 | 0.38% | 939,700 |
| Oct 8, 2025 | 22,470.00 | 22,770.00 | 22,075.00 | 22,155.00 | 22,155.00 | -1.77% | 1,166,600 |
| Oct 7, 2025 | 22,700.00 | 22,995.00 | 22,520.00 | 22,555.00 | 22,555.00 | -0.04% | 1,394,300 |
| Oct 6, 2025 | 22,630.00 | 22,785.00 | 22,055.00 | 22,565.00 | 22,565.00 | 5.37% | 1,679,900 |
| Oct 3, 2025 | 21,245.00 | 21,585.00 | 21,240.00 | 21,415.00 | 21,415.00 | 0.59% | 915,900 |
| Oct 2, 2025 | 20,680.00 | 21,365.00 | 20,590.00 | 21,290.00 | 21,290.00 | 3.45% | 1,224,800 |
| Oct 1, 2025 | 20,350.00 | 20,645.00 | 20,295.00 | 20,580.00 | 20,580.00 | 0.51% | 1,017,900 |
| Sep 30, 2025 | 19,930.00 | 20,655.00 | 19,930.00 | 20,475.00 | 20,475.00 | 0.71% | 1,352,100 |
| Sep 29, 2025 | 20,570.00 | 20,630.00 | 20,005.00 | 20,330.00 | 20,330.00 | -0.34% | 941,500 |
| Sep 26, 2025 | 20,450.00 | 20,595.00 | 20,220.00 | 20,400.00 | 20,300.00 | -1.21% | 1,411,200 |
| Sep 25, 2025 | 21,090.00 | 21,150.00 | 20,650.00 | 20,650.00 | 20,548.77 | -1.43% | 1,275,300 |
| Sep 24, 2025 | 20,885.00 | 21,120.00 | 20,815.00 | 20,950.00 | 20,847.30 | -0.10% | 1,330,000 |
| Sep 22, 2025 | 20,385.00 | 21,185.00 | 20,385.00 | 20,970.00 | 20,867.21 | 2.29% | 1,397,500 |
| Sep 19, 2025 | 21,090.00 | 21,225.00 | 20,380.00 | 20,500.00 | 20,399.51 | -2.73% | 2,265,200 |
| Sep 18, 2025 | 21,030.00 | 21,265.00 | 20,950.00 | 21,075.00 | 20,971.69 | -1.20% | 1,177,800 |
| Sep 17, 2025 | 21,625.00 | 21,755.00 | 21,330.00 | 21,330.00 | 21,225.44 | -1.55% | 1,177,800 |
| Sep 16, 2025 | 21,330.00 | 21,910.00 | 21,305.00 | 21,665.00 | 21,558.80 | 2.22% | 1,376,700 |
| Sep 12, 2025 | 21,325.00 | 21,325.00 | 21,045.00 | 21,195.00 | 21,091.10 | 1.63% | 1,373,400 |
| Sep 11, 2025 | 20,490.00 | 20,965.00 | 20,475.00 | 20,855.00 | 20,752.77 | 0.65% | 1,373,400 |
| Sep 10, 2025 | 20,515.00 | 20,760.00 | 20,510.00 | 20,720.00 | 20,618.43 | 0.70% | 983,100 |
| Sep 9, 2025 | 20,855.00 | 20,965.00 | 20,570.00 | 20,575.00 | 20,474.14 | -0.87% | 992,800 |
| Sep 8, 2025 | 20,715.00 | 20,860.00 | 20,505.00 | 20,755.00 | 20,653.26 | 1.17% | 921,500 |
| Sep 5, 2025 | 20,100.00 | 20,670.00 | 20,015.00 | 20,515.00 | 20,414.44 | 4.06% | 1,308,600 |
| Sep 4, 2025 | 19,545.00 | 19,945.00 | 19,545.00 | 19,715.00 | 19,618.36 | 0.97% | 901,100 |
| Sep 3, 2025 | 19,290.00 | 19,585.00 | 19,250.00 | 19,525.00 | 19,429.29 | 0.90% | 810,500 |
| Sep 2, 2025 | 19,260.00 | 19,655.00 | 19,260.00 | 19,350.00 | 19,255.19 | 0.44% | 789,300 |
| Sep 1, 2025 | 19,010.00 | 19,265.00 | 18,860.00 | 19,265.00 | 19,170.60 | 0.08% | 611,500 |
| Aug 29, 2025 | 19,400.00 | 19,440.00 | 19,145.00 | 19,250.00 | 19,155.68 | - | 754,200 |
| Aug 28, 2025 | 19,120.00 | 19,360.00 | 19,085.00 | 19,250.00 | 19,155.68 | 0.21% | 610,400 |
| Aug 27, 2025 | 19,090.00 | 19,225.00 | 19,040.00 | 19,210.00 | 19,115.87 | -0.26% | 801,300 |
| Aug 26, 2025 | 18,900.00 | 19,275.00 | 18,900.00 | 19,260.00 | 19,165.63 | -0.08% | 929,900 |
| Aug 25, 2025 | 19,245.00 | 19,380.00 | 19,185.00 | 19,275.00 | 19,180.55 | 0.89% | 566,500 |
| Aug 22, 2025 | 19,150.00 | 19,375.00 | 19,035.00 | 19,105.00 | 19,011.39 | -1.11% | 781,600 |
| Aug 21, 2025 | 19,405.00 | 19,620.00 | 19,140.00 | 19,320.00 | 19,225.33 | -0.05% | 837,900 |
| Aug 20, 2025 | 19,335.00 | 19,555.00 | 19,215.00 | 19,330.00 | 19,235.28 | -2.05% | 795,000 |
| Aug 19, 2025 | 19,620.00 | 19,780.00 | 19,575.00 | 19,735.00 | 19,638.30 | 0.59% | 491,000 |
| Aug 18, 2025 | 19,500.00 | 19,720.00 | 19,440.00 | 19,620.00 | 19,523.86 | 1.26% | 631,000 |
| Aug 15, 2025 | 19,365.00 | 19,525.00 | 19,120.00 | 19,375.00 | 19,280.06 | 0.65% | 735,400 |
| Aug 14, 2025 | 19,595.00 | 19,750.00 | 19,080.00 | 19,250.00 | 19,155.68 | -2.92% | 1,037,400 |