HOYA Corporation (TYO:7741)
Japan flag Japan · Delayed Price · Currency is JPY
19,210
-50 (-0.26%)
Aug 27, 2025, 3:30 PM JST

HOYA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202518,900.0019,275.0018,900.0019,260.0019,260.00-0.08%929,900
Aug 25, 202519,245.0019,380.0019,185.0019,275.0019,275.000.89%566,500
Aug 22, 202519,150.0019,375.0019,035.0019,105.0019,105.00-1.11%781,600
Aug 21, 202519,405.0019,620.0019,140.0019,320.0019,320.00-0.05%837,900
Aug 20, 202519,335.0019,555.0019,215.0019,330.0019,330.00-2.05%795,000
Aug 19, 202519,620.0019,780.0019,575.0019,735.0019,735.000.59%491,000
Aug 18, 202519,500.0019,720.0019,440.0019,620.0019,620.001.26%631,000
Aug 15, 202519,365.0019,525.0019,120.0019,375.0019,375.000.65%735,400
Aug 14, 202519,595.0019,750.0019,080.0019,250.0019,250.00-2.92%1,037,400
Aug 13, 202519,800.0020,220.0019,725.0019,830.0019,830.000.30%1,377,600
Aug 12, 202519,270.0019,970.0019,255.0019,770.0019,770.002.07%1,199,100
Aug 8, 202519,085.0019,575.0018,950.0019,370.0019,370.003.56%1,422,700
Aug 7, 202518,480.0018,725.0018,420.0018,705.0018,705.000.13%808,700
Aug 6, 202518,455.0018,750.0018,265.0018,680.0018,680.002.10%1,080,500
Aug 5, 202518,125.0018,570.0018,080.0018,295.0018,295.001.27%1,150,000
Aug 4, 202517,500.0018,130.0017,470.0018,065.0018,065.003.23%1,912,800
Aug 1, 202519,125.0019,285.0017,500.0017,500.0017,500.00-8.76%2,435,200
Jul 31, 202518,930.0019,220.0018,900.0019,180.0019,180.001.32%1,008,900
Jul 30, 202519,005.0019,085.0018,875.0018,930.0018,930.00-0.58%873,800
Jul 29, 202519,350.0019,400.0019,000.0019,040.0019,040.00-2.38%968,600
Jul 28, 202519,510.0019,600.0019,325.0019,505.0019,505.000.88%779,400
Jul 25, 202519,300.0019,450.0019,225.0019,335.0019,335.00-0.51%745,600
Jul 24, 202519,200.0019,535.0019,070.0019,435.0019,435.004.55%1,836,500
Jul 23, 202518,060.0018,630.0017,955.0018,590.0018,590.003.45%1,575,300
Jul 22, 202518,025.0018,130.0017,805.0017,970.0017,970.00-1.91%1,333,800
Jul 18, 202518,485.0018,490.0018,255.0018,320.0018,320.00-0.05%1,012,900
Jul 17, 202518,195.0018,370.0018,140.0018,330.0018,330.000.85%1,034,300
Jul 16, 202518,410.0018,470.0018,155.0018,175.0018,175.000.19%1,249,100
Jul 15, 202518,200.0018,325.0017,985.0018,140.0018,140.00-0.17%947,500
Jul 14, 202517,835.0018,290.0017,830.0018,170.0018,170.001.85%1,477,300
Jul 11, 202518,050.0018,140.0017,810.0017,840.0017,840.000.34%1,544,600
Jul 10, 202517,355.0017,780.0017,300.0017,780.0017,780.003.22%1,815,900
Jul 9, 202517,285.0017,310.0016,905.0017,225.0017,225.001.09%951,000
Jul 8, 202516,710.0017,105.0016,680.0017,040.0017,040.002.99%1,384,900
Jul 7, 202516,640.0016,775.0016,445.0016,545.0016,545.00-0.54%631,500
Jul 4, 202517,015.0017,135.0016,555.0016,635.0016,635.00-1.74%623,700
Jul 3, 202516,615.0016,950.0016,485.0016,930.0016,930.002.11%1,197,800
Jul 2, 202516,570.0016,660.0016,375.0016,580.0016,580.00-0.42%1,744,100
Jul 1, 202516,900.0017,050.0016,600.0016,650.0016,650.00-2.94%1,271,800
Jun 30, 202517,275.0017,380.0017,110.0017,155.0017,155.001.18%1,881,900
Jun 27, 202516,930.0017,160.0016,770.0016,955.0016,955.000.53%1,766,400
Jun 26, 202516,915.0017,110.0016,655.0016,865.0016,865.00-1.75%1,741,900
Jun 25, 202517,340.0017,350.0017,020.0017,165.0017,165.00-0.20%691,000
Jun 24, 202517,350.0017,375.0017,120.0017,200.0017,200.001.12%697,500
Jun 23, 202516,935.0017,270.0016,900.0017,010.0017,010.000.74%817,500
Jun 20, 202517,030.0017,095.0016,850.0016,885.0016,885.00-0.94%1,166,600
Jun 19, 202517,050.0017,085.0016,750.0017,045.0017,045.00-0.58%635,700
Jun 18, 202516,680.0017,200.0016,665.0017,145.0017,145.003.47%1,108,200
Jun 17, 202516,505.0016,680.0016,420.0016,570.0016,570.000.55%796,900
Jun 16, 202516,660.0016,660.0016,360.0016,480.0016,480.00-1.08%833,400