HOYA Corporation (TYO:7741)
Japan · Delayed Price · Currency is JPY 27,245
-1,270 (-4.45%)
Jun 19, 2026, 3:30 PM JST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 28,865.00 | 28,880.00 | 27,285.00 | 27,285.00 | - | -4.31% | 487,400 |
| 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 |
| Jun 8, 2026 | 25,400.00 | 25,800.00 | 25,100.00 | 25,280.00 | 25,280.00 | -4.02% | 936,500 |
| Jun 5, 2026 | 26,290.00 | 26,395.00 | 26,155.00 | 26,340.00 | 26,340.00 | -0.34% | 714,800 |
| Jun 4, 2026 | 27,480.00 | 27,495.00 | 26,280.00 | 26,430.00 | 26,430.00 | -3.87% | 1,078,800 |
| Jun 3, 2026 | 26,500.00 | 27,575.00 | 26,360.00 | 27,495.00 | 27,495.00 | 4.52% | 1,092,900 |
| Jun 2, 2026 | 26,175.00 | 26,385.00 | 25,990.00 | 26,305.00 | 26,305.00 | -0.51% | 894,500 |
| Jun 1, 2026 | 26,950.00 | 27,150.00 | 26,275.00 | 26,440.00 | 26,440.00 | -2.36% | 841,300 |
| 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 |