HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 23,105
-360 (-1.53%)
Sep 29, 2026, 1:55 PM JST
HOYA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 23,700.00 | 23,870.00 | 23,160.00 | 23,160.00 | - | -1.28% | 559,700 |
| Sep 28, 2026 | 23,605.00 | 24,175.00 | 23,555.00 | 23,590.00 | 23,460.00 | 0.45% | 1,711,900 |
| Sep 25, 2026 | 23,395.00 | 23,640.00 | 23,250.00 | 23,485.00 | 23,355.58 | 1.49% | 1,357,300 |
| Sep 24, 2026 | 22,885.00 | 23,400.00 | 22,680.00 | 23,140.00 | 23,012.48 | 2.37% | 1,468,900 |
| Sep 18, 2026 | 22,825.00 | 22,830.00 | 22,455.00 | 22,605.00 | 22,480.43 | -0.22% | 1,294,000 |
| Sep 17, 2026 | 22,790.00 | 22,905.00 | 22,400.00 | 22,655.00 | 22,530.15 | 1.18% | 1,429,800 |
| Sep 16, 2026 | 22,345.00 | 22,455.00 | 22,165.00 | 22,390.00 | 22,266.61 | 0.27% | 886,500 |
| Sep 15, 2026 | 22,400.00 | 22,590.00 | 22,240.00 | 22,330.00 | 22,206.94 | -0.45% | 937,600 |
| Sep 14, 2026 | 22,425.00 | 22,550.00 | 22,215.00 | 22,430.00 | 22,306.39 | -1.15% | 1,015,800 |
| Sep 11, 2026 | 22,640.00 | 22,795.00 | 22,350.00 | 22,690.00 | 22,564.96 | -1.92% | 1,203,300 |
| Sep 10, 2026 | 23,005.00 | 23,190.00 | 22,855.00 | 23,135.00 | 23,007.51 | -0.32% | 1,049,600 |
| Sep 9, 2026 | 23,345.00 | 23,630.00 | 23,210.00 | 23,210.00 | 23,082.09 | -0.49% | 1,537,700 |
| Sep 8, 2026 | 24,015.00 | 24,170.00 | 23,325.00 | 23,325.00 | 23,196.46 | -3.40% | 976,100 |
| Sep 7, 2026 | 24,135.00 | 24,290.00 | 23,855.00 | 24,145.00 | 24,011.94 | 0.02% | 1,171,400 |
| Sep 4, 2026 | 24,330.00 | 24,620.00 | 24,100.00 | 24,140.00 | 24,006.97 | -1.31% | 985,000 |
| Sep 3, 2026 | 24,405.00 | 24,580.00 | 23,990.00 | 24,460.00 | 24,325.21 | 0.16% | 1,385,800 |
| Sep 2, 2026 | 24,880.00 | 24,880.00 | 24,380.00 | 24,420.00 | 24,285.43 | -1.89% | 1,319,800 |
| Sep 1, 2026 | 24,640.00 | 25,130.00 | 24,435.00 | 24,890.00 | 24,752.84 | 1.18% | 1,112,100 |
| Aug 31, 2026 | 24,070.00 | 24,600.00 | 24,070.00 | 24,600.00 | 24,464.43 | 0.80% | 1,788,500 |
| Aug 28, 2026 | 24,300.00 | 24,660.00 | 24,235.00 | 24,405.00 | 24,270.51 | -0.25% | 1,381,500 |
| Aug 27, 2026 | 25,150.00 | 25,185.00 | 24,435.00 | 24,465.00 | 24,330.18 | -2.00% | 989,200 |
| Aug 26, 2026 | 24,785.00 | 24,985.00 | 24,500.00 | 24,965.00 | 24,827.42 | -0.12% | 906,400 |
| Aug 25, 2026 | 25,000.00 | 25,000.00 | 24,330.00 | 24,995.00 | 24,857.26 | 0.40% | 470,300 |
| Aug 24, 2026 | 25,110.00 | 25,240.00 | 24,895.00 | 24,895.00 | 24,757.81 | - | 501,900 |
| Aug 21, 2026 | 24,790.00 | 25,040.00 | 24,525.00 | 24,895.00 | 24,757.81 | -1.37% | 861,500 |
| Aug 20, 2026 | 25,820.00 | 25,820.00 | 25,090.00 | 25,240.00 | 25,100.91 | -0.69% | 769,800 |
| Aug 19, 2026 | 25,765.00 | 25,840.00 | 25,375.00 | 25,415.00 | 25,274.94 | -3.33% | 1,191,100 |
| Aug 18, 2026 | 26,330.00 | 26,505.00 | 26,180.00 | 26,290.00 | 26,145.12 | -0.42% | 552,200 |
| Aug 17, 2026 | 26,515.00 | 26,555.00 | 26,170.00 | 26,400.00 | 26,254.51 | -0.92% | 572,100 |
| Aug 14, 2026 | 26,755.00 | 26,845.00 | 26,340.00 | 26,645.00 | 26,498.16 | 0.32% | 860,600 |
| Aug 13, 2026 | 26,350.00 | 26,680.00 | 26,200.00 | 26,560.00 | 26,413.63 | 2.11% | 816,400 |
| Aug 12, 2026 | 25,890.00 | 26,010.00 | 25,610.00 | 26,010.00 | 25,866.66 | -0.91% | 949,100 |
| Aug 10, 2026 | 26,140.00 | 26,400.00 | 25,825.00 | 26,250.00 | 26,105.34 | 2.38% | 673,100 |
| Aug 7, 2026 | 25,475.00 | 25,735.00 | 25,300.00 | 25,640.00 | 25,498.70 | 0.65% | 747,100 |
| Aug 6, 2026 | 25,545.00 | 25,600.00 | 24,950.00 | 25,475.00 | 25,334.61 | -1.64% | 1,135,500 |
| Aug 5, 2026 | 26,925.00 | 26,925.00 | 25,500.00 | 25,900.00 | 25,757.27 | -0.10% | 1,293,800 |
| Aug 4, 2026 | 25,540.00 | 25,925.00 | 25,030.00 | 25,925.00 | 25,782.13 | 2.63% | 1,384,400 |
| Aug 3, 2026 | 24,175.00 | 25,275.00 | 23,955.00 | 25,260.00 | 25,120.80 | 2.37% | 1,538,600 |
| Jul 31, 2026 | 24,285.00 | 25,330.00 | 23,985.00 | 24,675.00 | 24,539.02 | 3.50% | 2,127,000 |
| Jul 30, 2026 | 23,700.00 | 24,375.00 | 23,615.00 | 23,840.00 | 23,708.62 | 0.32% | 1,126,700 |
| Jul 29, 2026 | 23,580.00 | 24,035.00 | 23,340.00 | 23,765.00 | 23,634.04 | 0.34% | 1,083,600 |
| Jul 28, 2026 | 24,370.00 | 24,625.00 | 23,640.00 | 23,685.00 | 23,554.48 | -4.21% | 1,044,300 |
| Jul 27, 2026 | 24,805.00 | 24,880.00 | 24,585.00 | 24,725.00 | 24,588.75 | 0.67% | 685,100 |
| Jul 24, 2026 | 24,500.00 | 24,690.00 | 24,420.00 | 24,560.00 | 24,424.65 | -1.13% | 602,200 |
| Jul 23, 2026 | 24,840.00 | 25,155.00 | 24,650.00 | 24,840.00 | 24,703.11 | -0.82% | 760,000 |
| Jul 22, 2026 | 25,415.00 | 25,585.00 | 24,900.00 | 25,045.00 | 24,906.98 | -1.59% | 832,800 |
| Jul 21, 2026 | 25,440.00 | 25,630.00 | 25,160.00 | 25,450.00 | 25,309.75 | 0.93% | 1,057,300 |
| Jul 17, 2026 | 24,900.00 | 25,215.00 | 24,625.00 | 25,215.00 | 25,076.04 | 0.66% | 1,065,900 |
| Jul 16, 2026 | 24,875.00 | 25,295.00 | 24,865.00 | 25,050.00 | 24,911.95 | -1.11% | 852,300 |
| Jul 15, 2026 | 25,570.00 | 25,925.00 | 25,305.00 | 25,330.00 | 25,190.41 | -0.94% | 813,700 |