HOYA Corporation (TYO:7741)
Japan
· Delayed Price · Currency is JPY 23,900
+60 (0.25%)
At close: Dec 5, 2025
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,605.00 | 23,930.00 | 23,460.00 | 23,900.00 | 23,900.00 | 0.25% | 855,200 |
| Dec 4, 2025 | 23,500.00 | 23,935.00 | 23,500.00 | 23,840.00 | 23,840.00 | 1.53% | 773,000 |
| Dec 3, 2025 | 23,550.00 | 23,680.00 | 23,180.00 | 23,480.00 | 23,480.00 | -0.76% | 734,500 |
| Dec 2, 2025 | 23,160.00 | 23,660.00 | 23,110.00 | 23,660.00 | 23,660.00 | 2.56% | 762,200 |
| Dec 1, 2025 | 23,310.00 | 23,375.00 | 22,910.00 | 23,070.00 | 23,070.00 | -1.62% | 841,400 |
| Nov 28, 2025 | 23,445.00 | 23,480.00 | 23,220.00 | 23,450.00 | 23,450.00 | 0.17% | 603,700 |
| Nov 27, 2025 | 23,595.00 | 23,850.00 | 23,255.00 | 23,410.00 | 23,410.00 | -1.01% | 635,900 |
| Nov 26, 2025 | 23,320.00 | 23,980.00 | 23,120.00 | 23,650.00 | 23,650.00 | 2.09% | 651,700 |
| Nov 25, 2025 | 23,500.00 | 23,615.00 | 23,025.00 | 23,165.00 | 23,165.00 | 0.24% | 1,016,800 |
| Nov 21, 2025 | 22,955.00 | 23,325.00 | 22,880.00 | 23,110.00 | 23,110.00 | 0.15% | 1,901,000 |
| Nov 20, 2025 | 23,800.00 | 23,875.00 | 23,050.00 | 23,075.00 | 23,075.00 | 1.21% | 771,200 |
| Nov 19, 2025 | 23,170.00 | 23,220.00 | 22,640.00 | 22,800.00 | 22,800.00 | -1.17% | 1,257,200 |
| Nov 18, 2025 | 22,990.00 | 23,600.00 | 22,990.00 | 23,070.00 | 23,070.00 | -3.55% | 1,343,100 |
| Nov 17, 2025 | 23,920.00 | 24,140.00 | 23,910.00 | 23,920.00 | 23,920.00 | -1.10% | 1,026,000 |
| Nov 14, 2025 | 24,010.00 | 24,260.00 | 23,835.00 | 24,185.00 | 24,185.00 | -0.58% | 856,800 |
| Nov 13, 2025 | 24,515.00 | 24,655.00 | 24,310.00 | 24,325.00 | 24,325.00 | -0.78% | 886,000 |
| Nov 12, 2025 | 25,075.00 | 25,135.00 | 24,305.00 | 24,515.00 | 24,515.00 | -1.66% | 1,137,000 |
| Nov 11, 2025 | 25,405.00 | 25,430.00 | 24,855.00 | 24,930.00 | 24,930.00 | -0.28% | 668,400 |
| Nov 10, 2025 | 25,665.00 | 25,685.00 | 24,965.00 | 25,000.00 | 25,000.00 | -1.73% | 729,300 |
| Nov 7, 2025 | 25,440.00 | 25,650.00 | 25,165.00 | 25,440.00 | 25,440.00 | -0.72% | 888,800 |
| Nov 6, 2025 | 25,260.00 | 25,930.00 | 24,910.00 | 25,625.00 | 25,625.00 | 3.33% | 1,248,800 |
| Nov 5, 2025 | 25,110.00 | 25,335.00 | 24,065.00 | 24,800.00 | 24,800.00 | -1.35% | 1,561,600 |
| Nov 4, 2025 | 23,085.00 | 25,385.00 | 23,000.00 | 25,140.00 | 25,140.00 | 0.22% | 1,817,400 |
| Oct 31, 2025 | 24,725.00 | 25,735.00 | 23,600.00 | 25,085.00 | 25,085.00 | 3.55% | 2,260,700 |
| Oct 30, 2025 | 23,840.00 | 24,275.00 | 23,710.00 | 24,225.00 | 24,225.00 | 1.55% | 1,136,000 |
| Oct 29, 2025 | 23,820.00 | 24,010.00 | 23,590.00 | 23,855.00 | 23,855.00 | 0.13% | 856,800 |
| Oct 28, 2025 | 24,130.00 | 24,365.00 | 23,765.00 | 23,825.00 | 23,825.00 | -2.14% | 1,152,600 |
| Oct 27, 2025 | 23,850.00 | 24,440.00 | 23,620.00 | 24,345.00 | 24,345.00 | 5.85% | 1,561,400 |
| Oct 24, 2025 | 23,300.00 | 23,360.00 | 22,840.00 | 23,000.00 | 23,000.00 | 0.02% | 1,071,300 |
| Oct 23, 2025 | 22,880.00 | 23,025.00 | 22,630.00 | 22,995.00 | 22,995.00 | -0.13% | 1,070,600 |
| Oct 22, 2025 | 23,040.00 | 23,200.00 | 22,855.00 | 23,025.00 | 23,025.00 | 0.46% | 810,700 |
| Oct 21, 2025 | 22,705.00 | 23,135.00 | 22,695.00 | 22,920.00 | 22,920.00 | 1.48% | 944,200 |
| Oct 20, 2025 | 22,575.00 | 22,700.00 | 22,340.00 | 22,585.00 | 22,585.00 | 2.01% | 727,900 |
| Oct 17, 2025 | 22,040.00 | 22,615.00 | 21,955.00 | 22,140.00 | 22,140.00 | 0.07% | 1,015,000 |
| Oct 16, 2025 | 22,010.00 | 22,235.00 | 21,890.00 | 22,125.00 | 22,125.00 | 2.98% | 948,300 |
| Oct 15, 2025 | 21,225.00 | 21,685.00 | 21,065.00 | 21,485.00 | 21,485.00 | 1.30% | 1,078,400 |
| Oct 14, 2025 | 21,130.00 | 21,480.00 | 21,040.00 | 21,210.00 | 21,210.00 | -2.59% | 1,451,900 |
| Oct 10, 2025 | 22,075.00 | 22,180.00 | 21,540.00 | 21,775.00 | 21,775.00 | -2.09% | 1,277,700 |
| Oct 9, 2025 | 22,400.00 | 22,570.00 | 22,090.00 | 22,240.00 | 22,240.00 | 0.38% | 939,700 |
| Oct 8, 2025 | 22,470.00 | 22,770.00 | 22,075.00 | 22,155.00 | 22,155.00 | -1.77% | 1,166,600 |
| Oct 7, 2025 | 22,700.00 | 22,995.00 | 22,520.00 | 22,555.00 | 22,555.00 | -0.04% | 1,394,300 |
| Oct 6, 2025 | 22,630.00 | 22,785.00 | 22,055.00 | 22,565.00 | 22,565.00 | 5.37% | 1,679,900 |
| Oct 3, 2025 | 21,245.00 | 21,585.00 | 21,240.00 | 21,415.00 | 21,415.00 | 0.59% | 915,900 |
| Oct 2, 2025 | 20,680.00 | 21,365.00 | 20,590.00 | 21,290.00 | 21,290.00 | 3.45% | 1,224,800 |
| Oct 1, 2025 | 20,350.00 | 20,645.00 | 20,295.00 | 20,580.00 | 20,580.00 | 0.51% | 1,017,900 |
| Sep 30, 2025 | 19,930.00 | 20,655.00 | 19,930.00 | 20,475.00 | 20,475.00 | 0.71% | 1,352,100 |
| Sep 29, 2025 | 20,570.00 | 20,630.00 | 20,005.00 | 20,330.00 | 20,330.00 | -0.34% | 941,500 |
| Sep 26, 2025 | 20,450.00 | 20,595.00 | 20,220.00 | 20,400.00 | 20,275.00 | -1.21% | 1,411,200 |
| Sep 25, 2025 | 21,090.00 | 21,150.00 | 20,650.00 | 20,650.00 | 20,523.47 | -1.43% | 1,275,300 |
| Sep 24, 2025 | 20,885.00 | 21,120.00 | 20,815.00 | 20,950.00 | 20,821.63 | -0.10% | 1,330,000 |
| Sep 22, 2025 | 20,385.00 | 21,185.00 | 20,385.00 | 20,970.00 | 20,841.51 | 2.29% | 1,397,500 |
| Sep 19, 2025 | 21,090.00 | 21,225.00 | 20,380.00 | 20,500.00 | 20,374.39 | -2.73% | 2,265,200 |
| Sep 18, 2025 | 21,030.00 | 21,265.00 | 20,950.00 | 21,075.00 | 20,945.86 | -1.20% | 1,177,800 |
| Sep 17, 2025 | 21,625.00 | 21,755.00 | 21,330.00 | 21,330.00 | 21,199.30 | -1.55% | 983,800 |
| Sep 16, 2025 | 21,330.00 | 21,910.00 | 21,305.00 | 21,665.00 | 21,532.25 | 2.22% | 1,376,700 |
| Sep 12, 2025 | 21,325.00 | 21,325.00 | 21,045.00 | 21,195.00 | 21,065.13 | 1.63% | 1,373,400 |
| Sep 11, 2025 | 20,490.00 | 20,965.00 | 20,475.00 | 20,855.00 | 20,727.21 | 0.65% | 932,100 |
| Sep 10, 2025 | 20,515.00 | 20,760.00 | 20,510.00 | 20,720.00 | 20,593.04 | 0.70% | 983,100 |
| Sep 9, 2025 | 20,855.00 | 20,965.00 | 20,570.00 | 20,575.00 | 20,448.93 | -0.87% | 992,800 |
| Sep 8, 2025 | 20,715.00 | 20,860.00 | 20,505.00 | 20,755.00 | 20,627.82 | 1.17% | 921,500 |
| Sep 5, 2025 | 20,100.00 | 20,670.00 | 20,015.00 | 20,515.00 | 20,389.30 | 4.06% | 1,308,600 |
| Sep 4, 2025 | 19,545.00 | 19,945.00 | 19,545.00 | 19,715.00 | 19,594.20 | 0.97% | 901,100 |
| Sep 3, 2025 | 19,290.00 | 19,585.00 | 19,250.00 | 19,525.00 | 19,405.36 | 0.90% | 810,500 |
| Sep 2, 2025 | 19,260.00 | 19,655.00 | 19,260.00 | 19,350.00 | 19,231.43 | 0.44% | 789,300 |
| Sep 1, 2025 | 19,010.00 | 19,265.00 | 18,860.00 | 19,265.00 | 19,146.95 | 0.08% | 611,500 |
| Aug 29, 2025 | 19,400.00 | 19,440.00 | 19,145.00 | 19,250.00 | 19,132.05 | - | 754,200 |
| Aug 28, 2025 | 19,120.00 | 19,360.00 | 19,085.00 | 19,250.00 | 19,132.05 | 0.21% | 610,400 |
| Aug 27, 2025 | 19,090.00 | 19,225.00 | 19,040.00 | 19,210.00 | 19,092.29 | -0.26% | 801,300 |
| Aug 26, 2025 | 18,900.00 | 19,275.00 | 18,900.00 | 19,260.00 | 19,141.99 | -0.08% | 929,900 |
| Aug 25, 2025 | 19,245.00 | 19,380.00 | 19,185.00 | 19,275.00 | 19,156.89 | 0.89% | 566,500 |
| Aug 22, 2025 | 19,150.00 | 19,375.00 | 19,035.00 | 19,105.00 | 18,987.94 | -1.11% | 781,600 |
| Aug 21, 2025 | 19,405.00 | 19,620.00 | 19,140.00 | 19,320.00 | 19,201.62 | -0.05% | 837,900 |
| Aug 20, 2025 | 19,335.00 | 19,555.00 | 19,215.00 | 19,330.00 | 19,211.56 | -2.05% | 795,000 |
| Aug 19, 2025 | 19,620.00 | 19,780.00 | 19,575.00 | 19,735.00 | 19,614.07 | 0.59% | 491,000 |
| Aug 18, 2025 | 19,500.00 | 19,720.00 | 19,440.00 | 19,620.00 | 19,499.78 | 1.26% | 631,000 |
| Aug 15, 2025 | 19,365.00 | 19,525.00 | 19,120.00 | 19,375.00 | 19,256.28 | 0.65% | 735,400 |
| Aug 14, 2025 | 19,595.00 | 19,750.00 | 19,080.00 | 19,250.00 | 19,132.05 | -2.92% | 1,037,400 |
| Aug 13, 2025 | 19,800.00 | 20,220.00 | 19,725.00 | 19,830.00 | 19,708.49 | 0.30% | 1,377,600 |
| Aug 12, 2025 | 19,270.00 | 19,970.00 | 19,255.00 | 19,770.00 | 19,648.86 | 2.07% | 1,199,100 |
| Aug 8, 2025 | 19,085.00 | 19,575.00 | 18,950.00 | 19,370.00 | 19,251.31 | 3.56% | 1,422,700 |
| Aug 7, 2025 | 18,480.00 | 18,725.00 | 18,420.00 | 18,705.00 | 18,590.39 | 0.13% | 808,700 |
| Aug 6, 2025 | 18,455.00 | 18,750.00 | 18,265.00 | 18,680.00 | 18,565.54 | 2.10% | 1,080,500 |
| Aug 5, 2025 | 18,125.00 | 18,570.00 | 18,080.00 | 18,295.00 | 18,182.90 | 1.27% | 1,150,000 |
| Aug 4, 2025 | 17,500.00 | 18,130.00 | 17,470.00 | 18,065.00 | 17,954.31 | 3.23% | 1,912,800 |
| Aug 1, 2025 | 19,125.00 | 19,285.00 | 17,500.00 | 17,500.00 | 17,392.77 | -8.76% | 2,435,200 |
| Jul 31, 2025 | 18,930.00 | 19,220.00 | 18,900.00 | 19,180.00 | 19,062.48 | 1.32% | 1,008,900 |
| Jul 30, 2025 | 19,005.00 | 19,085.00 | 18,875.00 | 18,930.00 | 18,814.01 | -0.58% | 873,800 |
| Jul 29, 2025 | 19,350.00 | 19,400.00 | 19,000.00 | 19,040.00 | 18,923.33 | -2.38% | 968,600 |
| Jul 28, 2025 | 19,510.00 | 19,600.00 | 19,325.00 | 19,505.00 | 19,385.48 | 0.88% | 779,400 |
| Jul 25, 2025 | 19,300.00 | 19,450.00 | 19,225.00 | 19,335.00 | 19,216.53 | -0.51% | 745,600 |
| Jul 24, 2025 | 19,200.00 | 19,535.00 | 19,070.00 | 19,435.00 | 19,315.91 | 4.55% | 1,836,500 |
| Jul 23, 2025 | 18,060.00 | 18,630.00 | 17,955.00 | 18,590.00 | 18,476.09 | 3.45% | 1,575,300 |
| Jul 22, 2025 | 18,025.00 | 18,130.00 | 17,805.00 | 17,970.00 | 17,859.89 | -1.91% | 1,333,800 |
| Jul 18, 2025 | 18,485.00 | 18,490.00 | 18,255.00 | 18,320.00 | 18,207.75 | -0.05% | 1,012,900 |
| Jul 17, 2025 | 18,195.00 | 18,370.00 | 18,140.00 | 18,330.00 | 18,217.68 | 0.85% | 1,034,300 |
| Jul 16, 2025 | 18,410.00 | 18,470.00 | 18,155.00 | 18,175.00 | 18,063.63 | 0.19% | 1,249,100 |
| Jul 15, 2025 | 18,200.00 | 18,325.00 | 17,985.00 | 18,140.00 | 18,028.85 | -0.17% | 947,500 |
| Jul 14, 2025 | 17,835.00 | 18,290.00 | 17,830.00 | 18,170.00 | 18,058.66 | 1.85% | 1,477,300 |
| Jul 11, 2025 | 18,050.00 | 18,140.00 | 17,810.00 | 17,840.00 | 17,730.69 | 0.34% | 1,544,600 |
| Jul 10, 2025 | 17,355.00 | 17,780.00 | 17,300.00 | 17,780.00 | 17,671.05 | 3.22% | 1,815,900 |