HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 25,415
-875 (-3.33%)
Aug 19, 2026, 3:30 PM JST
HOYA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 25,765.00 | 25,840.00 | 25,375.00 | 25,415.00 | 25,415.00 | -3.33% | 1,191,100 |
| Aug 18, 2026 | 26,330.00 | 26,505.00 | 26,180.00 | 26,290.00 | 26,290.00 | -0.42% | 552,200 |
| Aug 17, 2026 | 26,515.00 | 26,555.00 | 26,170.00 | 26,400.00 | 26,400.00 | -0.92% | 572,100 |
| Aug 14, 2026 | 26,755.00 | 26,845.00 | 26,340.00 | 26,645.00 | 26,645.00 | 0.32% | 860,600 |
| Aug 13, 2026 | 26,350.00 | 26,680.00 | 26,200.00 | 26,560.00 | 26,560.00 | 2.11% | 816,400 |
| Aug 12, 2026 | 25,890.00 | 26,010.00 | 25,610.00 | 26,010.00 | 26,010.00 | -0.91% | 949,100 |
| Aug 10, 2026 | 26,140.00 | 26,400.00 | 25,825.00 | 26,250.00 | 26,250.00 | 2.38% | 673,100 |
| Aug 7, 2026 | 25,475.00 | 25,735.00 | 25,300.00 | 25,640.00 | 25,640.00 | 0.65% | 747,100 |
| Aug 6, 2026 | 25,545.00 | 25,600.00 | 24,950.00 | 25,475.00 | 25,475.00 | -1.64% | 1,135,500 |
| Aug 5, 2026 | 26,925.00 | 26,925.00 | 25,500.00 | 25,900.00 | 25,900.00 | -0.10% | 1,293,800 |
| Aug 4, 2026 | 25,540.00 | 25,925.00 | 25,030.00 | 25,925.00 | 25,925.00 | 2.63% | 1,384,400 |
| Aug 3, 2026 | 24,175.00 | 25,275.00 | 23,955.00 | 25,260.00 | 25,260.00 | 2.37% | 1,538,600 |
| Jul 31, 2026 | 24,285.00 | 25,330.00 | 23,985.00 | 24,675.00 | 24,675.00 | 3.50% | 2,127,000 |
| Jul 30, 2026 | 23,700.00 | 24,375.00 | 23,615.00 | 23,840.00 | 23,840.00 | 0.32% | 1,126,700 |
| Jul 29, 2026 | 23,580.00 | 24,035.00 | 23,340.00 | 23,765.00 | 23,765.00 | 0.34% | 1,083,600 |
| Jul 28, 2026 | 24,370.00 | 24,625.00 | 23,640.00 | 23,685.00 | 23,685.00 | -4.21% | 1,044,300 |
| Jul 27, 2026 | 24,805.00 | 24,880.00 | 24,585.00 | 24,725.00 | 24,725.00 | 0.67% | 685,100 |
| Jul 24, 2026 | 24,500.00 | 24,690.00 | 24,420.00 | 24,560.00 | 24,560.00 | -1.13% | 602,200 |
| Jul 23, 2026 | 24,840.00 | 25,155.00 | 24,650.00 | 24,840.00 | 24,840.00 | -0.82% | 760,000 |
| Jul 22, 2026 | 25,415.00 | 25,585.00 | 24,900.00 | 25,045.00 | 25,045.00 | -1.59% | 832,800 |
| Jul 21, 2026 | 25,440.00 | 25,630.00 | 25,160.00 | 25,450.00 | 25,450.00 | 0.93% | 1,057,300 |
| Jul 17, 2026 | 24,900.00 | 25,215.00 | 24,625.00 | 25,215.00 | 25,215.00 | 0.66% | 1,065,900 |
| Jul 16, 2026 | 24,875.00 | 25,295.00 | 24,865.00 | 25,050.00 | 25,050.00 | -1.11% | 852,300 |
| Jul 15, 2026 | 25,570.00 | 25,925.00 | 25,305.00 | 25,330.00 | 25,330.00 | -0.94% | 813,700 |
| Jul 14, 2026 | 25,830.00 | 25,965.00 | 25,340.00 | 25,570.00 | 25,570.00 | 0.35% | 936,200 |
| Jul 13, 2026 | 25,035.00 | 25,515.00 | 24,975.00 | 25,480.00 | 25,480.00 | 2.02% | 772,000 |
| Jul 10, 2026 | 25,200.00 | 25,370.00 | 24,795.00 | 24,975.00 | 24,975.00 | 0.79% | 992,600 |
| Jul 9, 2026 | 24,290.00 | 24,820.00 | 24,230.00 | 24,780.00 | 24,780.00 | 3.64% | 1,841,900 |
| Jul 8, 2026 | 25,200.00 | 25,405.00 | 23,910.00 | 23,910.00 | 23,910.00 | -6.77% | 1,700,600 |
| Jul 7, 2026 | 25,525.00 | 26,055.00 | 25,220.00 | 25,645.00 | 25,645.00 | 0.27% | 1,301,800 |
| Jul 6, 2026 | 26,100.00 | 26,100.00 | 25,475.00 | 25,575.00 | 25,575.00 | -1.37% | 784,100 |
| Jul 3, 2026 | 25,845.00 | 26,190.00 | 25,565.00 | 25,930.00 | 25,930.00 | 1.33% | 991,500 |
| Jul 2, 2026 | 25,775.00 | 25,925.00 | 25,500.00 | 25,590.00 | 25,590.00 | -1.22% | 1,068,900 |
| Jul 1, 2026 | 25,940.00 | 26,265.00 | 25,560.00 | 25,905.00 | 25,905.00 | -0.17% | 1,073,900 |
| Jun 30, 2026 | 26,045.00 | 26,255.00 | 25,625.00 | 25,950.00 | 25,950.00 | 0.56% | 1,221,100 |
| Jun 29, 2026 | 25,570.00 | 25,805.00 | 25,170.00 | 25,805.00 | 25,805.00 | 0.90% | 1,387,700 |
| Jun 26, 2026 | 26,500.00 | 26,710.00 | 25,020.00 | 25,575.00 | 25,575.00 | -2.09% | 1,331,600 |
| Jun 25, 2026 | 26,825.00 | 26,850.00 | 26,120.00 | 26,120.00 | 26,120.00 | -0.87% | 1,037,600 |
| Jun 24, 2026 | 26,200.00 | 26,510.00 | 25,875.00 | 26,350.00 | 26,350.00 | -0.51% | 1,042,700 |
| Jun 23, 2026 | 27,205.00 | 27,230.00 | 26,485.00 | 26,485.00 | 26,485.00 | -1.82% | 919,300 |
| Jun 22, 2026 | 26,945.00 | 27,355.00 | 26,860.00 | 26,975.00 | 26,975.00 | -0.99% | 718,700 |
| Jun 19, 2026 | 28,865.00 | 28,880.00 | 27,035.00 | 27,245.00 | 27,245.00 | -4.45% | 1,231,700 |
| Jun 18, 2026 | 28,000.00 | 28,720.00 | 27,770.00 | 28,515.00 | 28,515.00 | 3.24% | 1,113,200 |
| Jun 17, 2026 | 27,025.00 | 27,685.00 | 26,900.00 | 27,620.00 | 27,620.00 | 2.05% | 833,200 |
| Jun 16, 2026 | 26,590.00 | 27,255.00 | 26,510.00 | 27,065.00 | 27,065.00 | 1.63% | 964,700 |
| Jun 15, 2026 | 26,945.00 | 26,975.00 | 26,445.00 | 26,630.00 | 26,630.00 | 0.79% | 652,900 |
| Jun 12, 2026 | 26,420.00 | 26,545.00 | 25,965.00 | 26,420.00 | 26,420.00 | 3.00% | 1,790,900 |
| Jun 11, 2026 | 25,300.00 | 25,920.00 | 25,165.00 | 25,650.00 | 25,650.00 | -0.23% | 936,500 |
| Jun 10, 2026 | 25,420.00 | 25,750.00 | 25,265.00 | 25,710.00 | 25,710.00 | 0.41% | 894,600 |
| Jun 9, 2026 | 25,595.00 | 25,895.00 | 25,350.00 | 25,605.00 | 25,605.00 | 1.29% | 971,500 |