HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 28,140
+725 (2.64%)
At close: Mar 5, 2026
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28,235.00 | 28,665.00 | 28,035.00 | 28,195.00 | - | 2.85% | 579,300 |
| Mar 4, 2026 | 27,435.00 | 27,990.00 | 27,020.00 | 27,415.00 | 27,415.00 | -3.16% | 1,248,600 |
| Mar 3, 2026 | 27,910.00 | 28,530.00 | 27,730.00 | 28,310.00 | 28,310.00 | 0.66% | 1,115,000 |
| Mar 2, 2026 | 27,485.00 | 28,460.00 | 27,360.00 | 28,125.00 | 28,125.00 | -0.50% | 1,211,200 |
| Feb 27, 2026 | 28,205.00 | 28,705.00 | 27,985.00 | 28,265.00 | 28,265.00 | -3.22% | 2,449,600 |
| Feb 26, 2026 | 29,440.00 | 29,590.00 | 28,960.00 | 29,205.00 | 29,205.00 | 0.83% | 1,615,100 |
| Feb 25, 2026 | 29,145.00 | 29,575.00 | 28,815.00 | 28,965.00 | 28,965.00 | -0.46% | 1,150,500 |
| Feb 24, 2026 | 28,000.00 | 29,175.00 | 27,915.00 | 29,100.00 | 29,100.00 | 5.65% | 1,651,100 |
| Feb 20, 2026 | 27,490.00 | 27,950.00 | 27,360.00 | 27,545.00 | 27,545.00 | -0.20% | 983,500 |
| Feb 19, 2026 | 27,135.00 | 27,700.00 | 27,135.00 | 27,600.00 | 27,600.00 | 1.79% | 1,068,400 |
| Feb 18, 2026 | 27,735.00 | 27,765.00 | 27,055.00 | 27,115.00 | 27,115.00 | -1.11% | 1,034,300 |
| Feb 17, 2026 | 27,430.00 | 27,520.00 | 27,165.00 | 27,420.00 | 27,420.00 | -0.04% | 717,600 |
| Feb 16, 2026 | 28,190.00 | 28,390.00 | 27,400.00 | 27,430.00 | 27,430.00 | -2.52% | 855,000 |
| Feb 13, 2026 | 28,375.00 | 28,475.00 | 28,090.00 | 28,140.00 | 28,140.00 | -1.12% | 1,453,600 |
| Feb 12, 2026 | 28,500.00 | 28,680.00 | 28,105.00 | 28,460.00 | 28,460.00 | 1.19% | 1,132,800 |
| Feb 10, 2026 | 27,630.00 | 28,180.00 | 27,620.00 | 28,125.00 | 28,125.00 | 2.70% | 1,304,200 |
| Feb 9, 2026 | 27,635.00 | 28,000.00 | 27,310.00 | 27,385.00 | 27,385.00 | 3.55% | 1,322,700 |
| Feb 6, 2026 | 26,615.00 | 26,785.00 | 26,115.00 | 26,445.00 | 26,445.00 | -1.84% | 1,205,200 |
| Feb 5, 2026 | 27,145.00 | 27,380.00 | 26,420.00 | 26,940.00 | 26,940.00 | -1.77% | 1,048,600 |
| Feb 4, 2026 | 27,120.00 | 27,425.00 | 27,005.00 | 27,425.00 | 27,425.00 | 0.90% | 1,262,200 |
| Feb 3, 2026 | 26,975.00 | 27,595.00 | 26,775.00 | 27,180.00 | 27,180.00 | 5.29% | 1,532,400 |
| Feb 2, 2026 | 26,370.00 | 27,070.00 | 25,265.00 | 25,815.00 | 25,815.00 | -0.21% | 1,727,600 |
| Jan 30, 2026 | 24,985.00 | 27,180.00 | 24,950.00 | 25,870.00 | 25,870.00 | 1.51% | 2,001,900 |
| Jan 29, 2026 | 25,330.00 | 25,645.00 | 25,070.00 | 25,485.00 | 25,485.00 | 0.37% | 1,143,800 |
| Jan 28, 2026 | 24,950.00 | 26,120.00 | 24,855.00 | 25,390.00 | 25,390.00 | 1.05% | 1,322,500 |
| Jan 27, 2026 | 25,030.00 | 25,200.00 | 24,740.00 | 25,125.00 | 25,125.00 | 1.19% | 848,100 |
| Jan 26, 2026 | 24,660.00 | 25,025.00 | 24,555.00 | 24,830.00 | 24,830.00 | -2.40% | 726,500 |
| Jan 23, 2026 | 25,210.00 | 25,440.00 | 25,150.00 | 25,440.00 | 25,440.00 | 1.35% | 504,000 |
| Jan 22, 2026 | 25,600.00 | 25,620.00 | 25,070.00 | 25,100.00 | 25,100.00 | 0.74% | 736,400 |
| Jan 21, 2026 | 24,610.00 | 25,300.00 | 24,590.00 | 24,915.00 | 24,915.00 | -0.58% | 676,500 |
| Jan 20, 2026 | 24,905.00 | 25,140.00 | 24,850.00 | 25,060.00 | 25,060.00 | -0.54% | 547,300 |
| Jan 19, 2026 | 25,325.00 | 25,355.00 | 24,980.00 | 25,195.00 | 25,195.00 | -0.51% | 547,400 |
| Jan 16, 2026 | 25,500.00 | 25,595.00 | 25,180.00 | 25,325.00 | 25,325.00 | -1.11% | 755,000 |
| Jan 15, 2026 | 25,475.00 | 25,785.00 | 25,260.00 | 25,610.00 | 25,610.00 | -1.41% | 865,200 |
| Jan 14, 2026 | 25,090.00 | 26,055.00 | 24,975.00 | 25,975.00 | 25,975.00 | 4.93% | 1,318,200 |
| Jan 13, 2026 | 25,580.00 | 25,645.00 | 24,755.00 | 24,755.00 | 24,755.00 | -0.94% | 976,500 |
| Jan 9, 2026 | 24,855.00 | 25,025.00 | 24,510.00 | 24,990.00 | 24,990.00 | -0.24% | 936,700 |
| Jan 8, 2026 | 25,375.00 | 25,465.00 | 24,760.00 | 25,050.00 | 25,050.00 | -0.20% | 1,143,400 |
| Jan 7, 2026 | 24,975.00 | 25,425.00 | 24,655.00 | 25,100.00 | 25,100.00 | 3.46% | 1,243,300 |
| Jan 6, 2026 | 24,475.00 | 24,775.00 | 24,050.00 | 24,260.00 | 24,260.00 | 0.58% | 815,600 |
| Jan 5, 2026 | 23,945.00 | 24,220.00 | 23,865.00 | 24,120.00 | 24,120.00 | 1.84% | 666,200 |
| Dec 30, 2025 | 23,600.00 | 23,740.00 | 23,455.00 | 23,685.00 | 23,685.00 | 0.96% | 534,500 |
| Dec 29, 2025 | 23,660.00 | 23,665.00 | 23,345.00 | 23,460.00 | 23,460.00 | -0.85% | 482,800 |
| Dec 26, 2025 | 23,610.00 | 23,770.00 | 23,555.00 | 23,660.00 | 23,660.00 | -0.06% | 344,200 |
| Dec 25, 2025 | 23,750.00 | 23,765.00 | 23,645.00 | 23,675.00 | 23,675.00 | 0.08% | 208,800 |
| Dec 24, 2025 | 23,940.00 | 24,000.00 | 23,585.00 | 23,655.00 | 23,655.00 | -1.19% | 496,500 |
| Dec 23, 2025 | 24,030.00 | 24,165.00 | 23,885.00 | 23,940.00 | 23,940.00 | -0.13% | 398,800 |
| Dec 22, 2025 | 23,950.00 | 24,310.00 | 23,850.00 | 23,970.00 | 23,970.00 | 0.61% | 696,100 |
| Dec 19, 2025 | 24,065.00 | 24,310.00 | 23,685.00 | 23,825.00 | 23,825.00 | 0.80% | 1,063,900 |
| Dec 18, 2025 | 23,575.00 | 23,770.00 | 23,355.00 | 23,635.00 | 23,635.00 | -0.65% | 441,900 |