HOYA Corporation (HOCPY)
OTCMKTS
· Delayed Price · Currency is USD
154.52
+2.23 (1.47%)
At close: Dec 5, 2025
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 151.56 | 153.24 | 151.56 | 152.28 | 152.28 | 0.57% | 13,601 |
| Dec 3, 2025 | 149.08 | 151.42 | 149.08 | 151.42 | 151.42 | -0.56% | 12,937 |
| Dec 2, 2025 | 152.19 | 152.59 | 151.61 | 152.28 | 152.28 | 2.64% | 19,846 |
| Dec 1, 2025 | 149.67 | 149.67 | 148.13 | 148.37 | 148.37 | -1.40% | 31,140 |
| Nov 28, 2025 | 150.89 | 151.51 | 150.14 | 150.48 | 150.48 | -1.53% | 8,885 |
| Nov 26, 2025 | 151.40 | 153.61 | 151.40 | 152.81 | 152.81 | 1.98% | 14,721 |
| Nov 25, 2025 | 147.81 | 150.00 | 147.00 | 149.85 | 149.85 | 0.21% | 17,973 |
| Nov 24, 2025 | 147.02 | 150.47 | 146.93 | 149.53 | 149.53 | 0.96% | 11,110 |
| Nov 21, 2025 | 146.57 | 148.31 | 145.24 | 148.11 | 148.11 | 2.96% | 16,157 |
| Nov 20, 2025 | 146.04 | 147.10 | 143.28 | 143.86 | 143.86 | -1.57% | 20,000 |
| Nov 19, 2025 | 148.84 | 148.84 | 145.99 | 146.15 | 146.15 | -1.88% | 46,317 |
| Nov 18, 2025 | 148.72 | 149.32 | 148.03 | 148.95 | 148.95 | -2.41% | 21,012 |
| Nov 17, 2025 | 156.66 | 156.66 | 152.06 | 152.63 | 152.63 | -2.58% | 15,003 |
| Nov 14, 2025 | 152.87 | 157.61 | 152.87 | 156.67 | 156.67 | 1.12% | 10,968 |
| Nov 13, 2025 | 156.67 | 157.51 | 154.93 | 154.93 | 154.93 | -2.68% | 16,317 |
| Nov 12, 2025 | 160.99 | 160.99 | 155.72 | 159.20 | 159.20 | -1.80% | 29,356 |
| Nov 11, 2025 | 163.14 | 163.14 | 161.30 | 162.11 | 162.11 | -0.69% | 13,686 |
| Nov 10, 2025 | 163.76 | 165.64 | 162.43 | 163.23 | 163.23 | -1.92% | 10,911 |
| Nov 7, 2025 | 165.96 | 168.00 | 164.13 | 166.43 | 166.43 | 0.28% | 12,927 |
| Nov 6, 2025 | 167.51 | 167.58 | 165.82 | 165.97 | 165.97 | 1.69% | 12,548 |
| Nov 5, 2025 | 156.57 | 165.99 | 156.57 | 163.21 | 163.21 | 0.18% | 16,947 |
| Nov 4, 2025 | 160.31 | 165.26 | 160.31 | 162.92 | 162.92 | 0.09% | 15,563 |
| Nov 3, 2025 | 162.53 | 165.99 | 160.02 | 162.77 | 162.77 | 0.14% | 16,597 |
| Oct 31, 2025 | 160.00 | 164.00 | 157.83 | 162.55 | 162.55 | 3.27% | 23,191 |
| Oct 30, 2025 | 154.60 | 158.92 | 154.60 | 157.40 | 157.40 | 0.76% | 16,090 |
| Oct 29, 2025 | 151.90 | 159.04 | 151.90 | 156.21 | 156.21 | -0.78% | 19,844 |
| Oct 28, 2025 | 155.54 | 157.80 | 155.54 | 157.43 | 157.43 | -0.76% | 14,688 |
| Oct 27, 2025 | 158.71 | 158.90 | 158.62 | 158.64 | 158.64 | 4.98% | 8,880 |
| Oct 24, 2025 | 150.60 | 151.22 | 150.60 | 151.12 | 151.12 | -0.50% | 10,580 |
| Oct 23, 2025 | 151.39 | 151.97 | 151.15 | 151.88 | 151.88 | 1.26% | 11,858 |
| Oct 22, 2025 | 147.19 | 152.18 | 147.19 | 150.00 | 150.00 | -0.63% | 11,937 |
| Oct 21, 2025 | 155.17 | 155.17 | 150.96 | 150.96 | 150.96 | -0.28% | 18,756 |
| Oct 20, 2025 | 149.21 | 151.38 | 149.21 | 151.38 | 151.38 | 1.88% | 7,638 |
| Oct 17, 2025 | 146.28 | 148.98 | 146.28 | 148.59 | 148.59 | -0.40% | 19,741 |
| Oct 16, 2025 | 146.36 | 149.18 | 145.37 | 149.18 | 149.18 | 4.31% | 17,918 |
| Oct 15, 2025 | 139.04 | 143.45 | 139.04 | 143.02 | 143.02 | 1.43% | 15,233 |
| Oct 14, 2025 | 139.85 | 141.28 | 139.85 | 141.00 | 141.00 | -0.11% | 19,970 |
| Oct 13, 2025 | 144.20 | 144.20 | 139.52 | 141.16 | 141.16 | 1.60% | 10,686 |
| Oct 10, 2025 | 141.56 | 141.66 | 138.88 | 138.95 | 138.95 | -4.22% | 10,289 |
| Oct 9, 2025 | 145.56 | 147.34 | 144.98 | 145.06 | 145.06 | -0.79% | 14,315 |
| Oct 8, 2025 | 145.86 | 146.21 | 144.39 | 146.21 | 146.21 | -1.87% | 19,289 |
| Oct 7, 2025 | 149.73 | 149.73 | 149.00 | 149.00 | 149.00 | -1.86% | 10,648 |
| Oct 6, 2025 | 150.77 | 152.85 | 150.48 | 151.82 | 151.82 | 3.96% | 87,647 |
| Oct 3, 2025 | 148.65 | 148.65 | 144.61 | 146.04 | 146.04 | 0.44% | 41,997 |
| Oct 2, 2025 | 142.12 | 148.68 | 142.12 | 145.40 | 145.40 | 2.49% | 10,432 |
| Oct 1, 2025 | 137.70 | 142.29 | 137.70 | 141.87 | 141.87 | 3.03% | 18,995 |
| Sep 30, 2025 | 134.32 | 139.54 | 134.32 | 137.69 | 137.69 | -0.28% | 13,909 |
| Sep 29, 2025 | 136.43 | 138.13 | 136.43 | 138.07 | 138.07 | 0.87% | 11,140 |
| Sep 26, 2025 | 137.33 | 137.51 | 135.83 | 136.88 | 136.88 | -0.92% | 13,565 |
| Sep 25, 2025 | 134.61 | 138.72 | 134.61 | 138.15 | 138.15 | -2.01% | 14,419 |
| Sep 24, 2025 | 143.90 | 143.90 | 140.96 | 140.98 | 140.98 | -1.31% | 11,559 |
| Sep 23, 2025 | 143.84 | 143.84 | 142.57 | 142.85 | 142.85 | -0.11% | 53,321 |
| Sep 22, 2025 | 143.24 | 143.24 | 142.01 | 143.01 | 143.01 | 2.46% | 16,478 |
| Sep 19, 2025 | 139.60 | 140.02 | 139.03 | 139.58 | 139.58 | -3.58% | 15,088 |
| Sep 18, 2025 | 143.58 | 144.99 | 143.58 | 144.75 | 144.75 | -0.19% | 55,923 |
| Sep 17, 2025 | 150.08 | 150.08 | 144.00 | 145.03 | 145.03 | -1.53% | 14,392 |
| Sep 16, 2025 | 147.00 | 147.46 | 145.71 | 147.28 | 147.28 | 2.56% | 18,603 |
| Sep 15, 2025 | 147.54 | 147.54 | 141.36 | 143.60 | 143.60 | 0.25% | 24,735 |
| Sep 12, 2025 | 142.67 | 143.31 | 141.88 | 143.24 | 143.24 | 0.50% | 11,361 |
| Sep 11, 2025 | 142.18 | 142.53 | 141.23 | 142.53 | 142.53 | 1.62% | 13,081 |
| Sep 10, 2025 | 140.49 | 140.69 | 139.98 | 140.25 | 140.25 | 1.23% | 66,352 |
| Sep 9, 2025 | 140.06 | 140.06 | 137.03 | 138.55 | 138.55 | -2.05% | 181,941 |
| Sep 8, 2025 | 144.03 | 144.03 | 140.66 | 141.45 | 141.45 | 2.13% | 13,154 |
| Sep 5, 2025 | 141.94 | 141.94 | 138.24 | 138.50 | 138.50 | 3.59% | 16,690 |
| Sep 4, 2025 | 130.05 | 133.70 | 130.05 | 133.70 | 133.70 | 0.96% | 15,772 |
| Sep 3, 2025 | 134.63 | 134.63 | 131.99 | 132.43 | 132.43 | 1.96% | 44,087 |
| Sep 2, 2025 | 131.00 | 131.00 | 129.29 | 129.89 | 129.89 | 0.30% | 10,941 |
| Aug 29, 2025 | 131.94 | 134.48 | 129.36 | 129.50 | 129.50 | -1.25% | 11,381 |
| Aug 28, 2025 | 130.47 | 131.17 | 130.47 | 131.14 | 131.14 | 0.53% | 18,526 |
| Aug 27, 2025 | 130.20 | 131.31 | 129.32 | 130.45 | 130.45 | 0.06% | 18,840 |
| Aug 26, 2025 | 134.44 | 134.44 | 130.19 | 130.38 | 130.38 | 0.47% | 11,291 |
| Aug 25, 2025 | 131.00 | 131.28 | 129.77 | 129.77 | 129.77 | -0.86% | 8,581 |
| Aug 22, 2025 | 128.51 | 131.30 | 128.51 | 130.89 | 130.89 | 0.14% | 13,099 |
| Aug 21, 2025 | 131.10 | 131.10 | 130.23 | 130.71 | 130.71 | -0.48% | 15,603 |
| Aug 20, 2025 | 130.21 | 133.00 | 130.21 | 131.34 | 131.34 | -1.44% | 14,779 |
| Aug 19, 2025 | 136.88 | 136.88 | 131.84 | 133.26 | 133.26 | 0.21% | 18,206 |
| Aug 18, 2025 | 132.96 | 133.07 | 132.61 | 132.98 | 132.98 | 0.85% | 10,252 |
| Aug 15, 2025 | 133.32 | 133.32 | 131.34 | 131.86 | 131.86 | 1.01% | 16,201 |
| Aug 14, 2025 | 130.53 | 131.15 | 130.30 | 130.54 | 130.54 | -2.82% | 25,064 |
| Aug 13, 2025 | 132.94 | 134.33 | 132.90 | 134.33 | 134.33 | -0.04% | 14,548 |
| Aug 12, 2025 | 130.00 | 134.72 | 130.00 | 134.39 | 134.39 | 1.97% | 20,761 |
| Aug 11, 2025 | 134.99 | 136.55 | 131.64 | 131.80 | 131.80 | -0.72% | 19,396 |
| Aug 8, 2025 | 134.82 | 134.82 | 131.87 | 132.75 | 132.75 | 4.52% | 18,615 |
| Aug 7, 2025 | 123.23 | 128.26 | 123.23 | 127.01 | 127.01 | -0.08% | 24,393 |
| Aug 6, 2025 | 126.56 | 127.11 | 126.33 | 127.11 | 127.11 | 2.52% | 9,762 |
| Aug 5, 2025 | 124.15 | 126.55 | 123.74 | 123.98 | 123.98 | 0.16% | 16,460 |
| Aug 4, 2025 | 124.19 | 124.19 | 123.02 | 123.78 | 123.78 | 6.52% | 26,738 |
| Aug 1, 2025 | 116.65 | 117.85 | 114.87 | 116.20 | 116.20 | -8.86% | 59,434 |
| Jul 31, 2025 | 127.79 | 128.03 | 126.24 | 127.50 | 127.50 | 0.13% | 124,355 |
| Jul 30, 2025 | 128.31 | 128.31 | 127.00 | 127.34 | 127.34 | -0.81% | 75,343 |
| Jul 29, 2025 | 129.22 | 129.22 | 127.14 | 128.37 | 128.37 | -1.86% | 25,532 |
| Jul 28, 2025 | 132.83 | 133.54 | 130.55 | 130.80 | 130.80 | -0.30% | 15,382 |
| Jul 25, 2025 | 126.87 | 131.20 | 126.87 | 131.20 | 131.20 | -0.53% | 15,738 |
| Jul 24, 2025 | 134.05 | 134.95 | 131.86 | 131.90 | 131.90 | 0.52% | 23,655 |
| Jul 23, 2025 | 129.37 | 131.87 | 129.37 | 131.22 | 131.22 | 6.96% | 31,703 |
| Jul 22, 2025 | 122.11 | 122.68 | 121.86 | 122.68 | 122.68 | -1.46% | 36,405 |
| Jul 21, 2025 | 124.79 | 126.92 | 123.93 | 124.50 | 124.50 | 1.03% | 29,497 |
| Jul 18, 2025 | 123.39 | 123.82 | 122.44 | 123.23 | 123.23 | -0.67% | 26,082 |
| Jul 17, 2025 | 123.99 | 124.79 | 123.46 | 124.06 | 124.06 | 1.24% | 56,620 |
| Jul 16, 2025 | 121.94 | 122.91 | 121.31 | 122.54 | 122.54 | 0.84% | 34,901 |