HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 27,080
+110 (0.41%)
May 29, 2026, 3:30 PM JST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 27,020.00 | 27,510.00 | 26,985.00 | 27,080.00 | 27,080.00 | 0.41% | 1,751,300 |
| May 28, 2026 | 27,080.00 | 27,400.00 | 26,740.00 | 26,970.00 | 26,970.00 | -0.83% | 930,100 |
| May 27, 2026 | 27,220.00 | 27,835.00 | 27,025.00 | 27,195.00 | 27,195.00 | 4.72% | 1,399,000 |
| May 26, 2026 | 26,285.00 | 26,570.00 | 25,970.00 | 25,970.00 | 25,970.00 | -1.25% | 1,011,500 |
| May 25, 2026 | 26,055.00 | 26,455.00 | 25,870.00 | 26,300.00 | 26,300.00 | 0.29% | 956,600 |
| May 22, 2026 | 26,620.00 | 26,885.00 | 26,225.00 | 26,225.00 | 26,225.00 | -1.34% | 1,071,500 |
| May 21, 2026 | 26,900.00 | 27,130.00 | 26,580.00 | 26,580.00 | 26,580.00 | 0.30% | 744,300 |
| May 20, 2026 | 26,945.00 | 26,970.00 | 26,220.00 | 26,500.00 | 26,500.00 | -1.47% | 976,100 |
| May 19, 2026 | 27,700.00 | 27,700.00 | 26,705.00 | 26,895.00 | 26,895.00 | -2.99% | 1,029,300 |
| May 18, 2026 | 27,900.00 | 28,050.00 | 27,255.00 | 27,725.00 | 27,725.00 | -1.00% | 677,600 |
| May 15, 2026 | 27,740.00 | 28,465.00 | 27,630.00 | 28,005.00 | 28,005.00 | 1.21% | 1,111,800 |
| May 14, 2026 | 27,870.00 | 28,135.00 | 27,380.00 | 27,670.00 | 27,670.00 | -0.04% | 934,500 |
| May 13, 2026 | 27,370.00 | 27,825.00 | 27,300.00 | 27,680.00 | 27,680.00 | 1.45% | 814,400 |
| May 12, 2026 | 27,270.00 | 27,870.00 | 27,220.00 | 27,285.00 | 27,285.00 | 0.18% | 1,110,000 |
| May 11, 2026 | 27,360.00 | 27,585.00 | 27,050.00 | 27,235.00 | 27,235.00 | -0.86% | 1,231,300 |
| 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 | -0.31% | 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 |