HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 27,470
-40 (-0.15%)
May 8, 2026, 3:30 PM JST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 27,410.00 | 27,940.00 | 27,405.00 | 27,470.00 | 27,470.00 | -0.15% | 1,207,200 |
| May 7, 2026 | 28,275.00 | 28,345.00 | 26,805.00 | 27,510.00 | 27,510.00 | -1.15% | 2,802,900 |
| May 1, 2026 | 29,200.00 | 29,200.00 | 27,750.00 | 27,830.00 | 27,830.00 | -4.36% | 1,140,500 |
| Apr 30, 2026 | 29,130.00 | 29,700.00 | 27,665.00 | 29,100.00 | 29,100.00 | -0.70% | 3,573,900 |
| Apr 28, 2026 | 29,320.00 | 29,380.00 | 28,945.00 | 29,305.00 | 29,305.00 | 1.26% | 952,900 |
| Apr 27, 2026 | 28,900.00 | 29,260.00 | 28,785.00 | 28,940.00 | 28,940.00 | 1.22% | 950,500 |
| Apr 24, 2026 | 28,310.00 | 28,670.00 | 28,300.00 | 28,590.00 | 28,590.00 | 0.33% | 772,600 |
| Apr 23, 2026 | 28,590.00 | 28,700.00 | 28,180.00 | 28,495.00 | 28,495.00 | -0.63% | 899,100 |
| Apr 22, 2026 | 29,090.00 | 29,185.00 | 28,625.00 | 28,675.00 | 28,675.00 | -1.02% | 914,500 |
| Apr 21, 2026 | 29,465.00 | 29,555.00 | 28,970.00 | 28,970.00 | 28,970.00 | -2.28% | 1,089,700 |
| Apr 20, 2026 | 29,495.00 | 29,795.00 | 29,290.00 | 29,645.00 | 29,645.00 | 2.24% | 897,300 |
| Apr 17, 2026 | 29,495.00 | 29,840.00 | 28,995.00 | 28,995.00 | 28,995.00 | -3.35% | 1,161,300 |
| Apr 16, 2026 | 29,770.00 | 30,030.00 | 29,405.00 | 30,000.00 | 30,000.00 | -0.10% | 1,130,400 |
| Apr 15, 2026 | 29,770.00 | 30,400.00 | 29,620.00 | 30,030.00 | 30,030.00 | 2.14% | 1,094,200 |
| Apr 14, 2026 | 29,670.00 | 29,770.00 | 29,205.00 | 29,400.00 | 29,400.00 | 0.79% | 733,200 |
| Apr 13, 2026 | 29,265.00 | 29,390.00 | 28,965.00 | 29,170.00 | 29,170.00 | -1.09% | 793,200 |
| Apr 10, 2026 | 28,985.00 | 30,030.00 | 28,925.00 | 29,490.00 | 29,490.00 | 1.74% | 1,167,400 |
| Apr 9, 2026 | 28,955.00 | 29,360.00 | 28,900.00 | 28,985.00 | 28,985.00 | 0.80% | 1,076,500 |
| Apr 8, 2026 | 29,255.00 | 29,400.00 | 28,725.00 | 28,755.00 | 28,755.00 | 2.68% | 1,226,500 |
| Apr 7, 2026 | 28,275.00 | 28,440.00 | 28,005.00 | 28,005.00 | 28,005.00 | 0.16% | 863,200 |
| Apr 6, 2026 | 27,700.00 | 28,495.00 | 27,700.00 | 27,960.00 | 27,960.00 | 1.40% | 688,000 |
| Apr 3, 2026 | 27,610.00 | 27,945.00 | 27,485.00 | 27,575.00 | 27,575.00 | 0.93% | 683,900 |
| Apr 2, 2026 | 27,975.00 | 28,185.00 | 27,215.00 | 27,320.00 | 27,320.00 | -1.01% | 1,101,700 |
| Apr 1, 2026 | 27,310.00 | 27,620.00 | 27,080.00 | 27,600.00 | 27,600.00 | 3.95% | 1,107,600 |
| Mar 31, 2026 | 26,525.00 | 27,215.00 | 26,350.00 | 26,550.00 | 26,550.00 | -1.76% | 1,037,800 |
| Mar 30, 2026 | 26,165.00 | 27,025.00 | 26,000.00 | 27,025.00 | 27,025.00 | -0.93% | 1,241,800 |
| Mar 27, 2026 | 27,600.00 | 27,780.00 | 27,015.00 | 27,280.00 | 27,110.00 | -2.88% | 1,324,700 |
| Mar 26, 2026 | 28,200.00 | 28,280.00 | 27,645.00 | 28,090.00 | 27,914.95 | -1.16% | 888,900 |
| Mar 25, 2026 | 28,665.00 | 28,720.00 | 28,105.00 | 28,420.00 | 28,242.90 | 0.66% | 991,500 |
| Mar 24, 2026 | 28,500.00 | 28,540.00 | 27,825.00 | 28,235.00 | 28,059.05 | 3.56% | 1,238,200 |
| Mar 23, 2026 | 27,300.00 | 27,490.00 | 26,870.00 | 27,265.00 | 27,095.09 | -1.92% | 994,800 |
| Mar 19, 2026 | 27,705.00 | 27,885.00 | 27,520.00 | 27,800.00 | 27,626.76 | -1.24% | 1,333,300 |
| Mar 18, 2026 | 27,800.00 | 28,450.00 | 27,730.00 | 28,150.00 | 27,974.58 | 1.70% | 1,057,500 |
| Mar 17, 2026 | 28,040.00 | 28,200.00 | 27,640.00 | 27,680.00 | 27,507.51 | 0.40% | 657,600 |
| Mar 16, 2026 | 27,490.00 | 27,710.00 | 27,045.00 | 27,570.00 | 27,398.19 | -0.70% | 808,400 |
| Mar 13, 2026 | 27,105.00 | 27,955.00 | 27,105.00 | 27,765.00 | 27,591.98 | 0.22% | 978,300 |
| Mar 12, 2026 | 27,455.00 | 27,845.00 | 27,305.00 | 27,705.00 | 27,532.35 | -0.25% | 912,500 |
| Mar 11, 2026 | 27,660.00 | 28,205.00 | 27,580.00 | 27,775.00 | 27,601.92 | 1.20% | 838,000 |
| Mar 10, 2026 | 27,265.00 | 27,565.00 | 27,090.00 | 27,445.00 | 27,273.97 | 2.54% | 1,179,400 |
| Mar 9, 2026 | 26,400.00 | 26,980.00 | 26,335.00 | 26,765.00 | 26,598.21 | -6.12% | 1,130,900 |
| Mar 6, 2026 | 27,810.00 | 28,510.00 | 27,670.00 | 28,510.00 | 28,332.34 | 1.31% | 955,600 |
| Mar 5, 2026 | 28,235.00 | 28,665.00 | 28,035.00 | 28,140.00 | 27,964.64 | 2.64% | 1,346,500 |
| Mar 4, 2026 | 27,435.00 | 27,990.00 | 27,020.00 | 27,415.00 | 27,244.16 | -3.16% | 1,248,600 |
| Mar 3, 2026 | 27,910.00 | 28,530.00 | 27,730.00 | 28,310.00 | 28,133.58 | 0.66% | 1,115,000 |
| Mar 2, 2026 | 27,485.00 | 28,460.00 | 27,360.00 | 28,125.00 | 27,949.73 | -0.50% | 1,211,200 |
| Feb 27, 2026 | 28,205.00 | 28,705.00 | 27,985.00 | 28,265.00 | 28,088.86 | -3.22% | 2,449,600 |
| Feb 26, 2026 | 29,440.00 | 29,590.00 | 28,960.00 | 29,205.00 | 29,023.00 | 0.83% | 1,615,100 |
| Feb 25, 2026 | 29,145.00 | 29,575.00 | 28,815.00 | 28,965.00 | 28,784.50 | -0.46% | 1,150,500 |
| Feb 24, 2026 | 28,000.00 | 29,175.00 | 27,915.00 | 29,100.00 | 28,918.66 | 5.65% | 1,651,100 |
| Feb 20, 2026 | 27,490.00 | 27,950.00 | 27,360.00 | 27,545.00 | 27,373.35 | -0.20% | 983,500 |