HOYA Corporation (TYO:7741)
Japan
· Delayed Price · Currency is JPY 26,765
-1,745 (-6.12%)
At close: Mar 9, 2026
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,400.00 | 26,980.00 | 26,335.00 | 26,765.00 | 26,765.00 | -6.12% | 1,130,900 |
| Mar 6, 2026 | 27,810.00 | 28,510.00 | 27,670.00 | 28,510.00 | 28,510.00 | 1.31% | 955,600 |
| Mar 5, 2026 | 28,235.00 | 28,665.00 | 28,035.00 | 28,140.00 | 28,140.00 | 2.64% | 1,346,500 |
| Mar 4, 2026 | 27,435.00 | 27,990.00 | 27,020.00 | 27,415.00 | 27,415.00 | -3.16% | 1,248,600 |
| Mar 3, 2026 | 27,910.00 | 28,530.00 | 27,730.00 | 28,310.00 | 28,310.00 | 0.66% | 1,115,000 |
| Mar 2, 2026 | 27,485.00 | 28,460.00 | 27,360.00 | 28,125.00 | 28,125.00 | -0.50% | 1,211,200 |
| Feb 27, 2026 | 28,205.00 | 28,705.00 | 27,985.00 | 28,265.00 | 28,265.00 | -3.22% | 2,449,600 |
| Feb 26, 2026 | 29,440.00 | 29,590.00 | 28,960.00 | 29,205.00 | 29,205.00 | 0.83% | 1,615,100 |
| Feb 25, 2026 | 29,145.00 | 29,575.00 | 28,815.00 | 28,965.00 | 28,965.00 | -0.46% | 1,150,500 |
| Feb 24, 2026 | 28,000.00 | 29,175.00 | 27,915.00 | 29,100.00 | 29,100.00 | 5.65% | 1,651,100 |
| Feb 20, 2026 | 27,490.00 | 27,950.00 | 27,360.00 | 27,545.00 | 27,545.00 | -0.20% | 983,500 |
| Feb 19, 2026 | 27,135.00 | 27,700.00 | 27,135.00 | 27,600.00 | 27,600.00 | 1.79% | 1,068,400 |
| Feb 18, 2026 | 27,735.00 | 27,765.00 | 27,055.00 | 27,115.00 | 27,115.00 | -1.11% | 1,034,300 |
| Feb 17, 2026 | 27,430.00 | 27,520.00 | 27,165.00 | 27,420.00 | 27,420.00 | -0.04% | 717,600 |
| Feb 16, 2026 | 28,190.00 | 28,390.00 | 27,400.00 | 27,430.00 | 27,430.00 | -2.52% | 855,000 |
| Feb 13, 2026 | 28,375.00 | 28,475.00 | 28,090.00 | 28,140.00 | 28,140.00 | -1.12% | 1,453,600 |
| Feb 12, 2026 | 28,500.00 | 28,680.00 | 28,105.00 | 28,460.00 | 28,460.00 | 1.19% | 1,132,800 |
| Feb 10, 2026 | 27,630.00 | 28,180.00 | 27,620.00 | 28,125.00 | 28,125.00 | 2.70% | 1,304,200 |
| Feb 9, 2026 | 27,635.00 | 28,000.00 | 27,310.00 | 27,385.00 | 27,385.00 | 3.55% | 1,322,700 |
| Feb 6, 2026 | 26,615.00 | 26,785.00 | 26,115.00 | 26,445.00 | 26,445.00 | -1.84% | 1,205,200 |
| Feb 5, 2026 | 27,145.00 | 27,380.00 | 26,420.00 | 26,940.00 | 26,940.00 | -1.77% | 1,048,600 |
| Feb 4, 2026 | 27,120.00 | 27,425.00 | 27,005.00 | 27,425.00 | 27,425.00 | 0.90% | 1,262,200 |
| Feb 3, 2026 | 26,975.00 | 27,595.00 | 26,775.00 | 27,180.00 | 27,180.00 | 5.29% | 1,532,400 |
| Feb 2, 2026 | 26,370.00 | 27,070.00 | 25,265.00 | 25,815.00 | 25,815.00 | -0.21% | 1,727,600 |
| Jan 30, 2026 | 24,985.00 | 27,180.00 | 24,950.00 | 25,870.00 | 25,870.00 | 1.51% | 2,001,900 |
| Jan 29, 2026 | 25,330.00 | 25,645.00 | 25,070.00 | 25,485.00 | 25,485.00 | 0.37% | 1,143,800 |
| Jan 28, 2026 | 24,950.00 | 26,120.00 | 24,855.00 | 25,390.00 | 25,390.00 | 1.05% | 1,322,500 |
| Jan 27, 2026 | 25,030.00 | 25,200.00 | 24,740.00 | 25,125.00 | 25,125.00 | 1.19% | 848,100 |
| Jan 26, 2026 | 24,660.00 | 25,025.00 | 24,555.00 | 24,830.00 | 24,830.00 | -2.40% | 726,500 |
| Jan 23, 2026 | 25,210.00 | 25,440.00 | 25,150.00 | 25,440.00 | 25,440.00 | 1.35% | 504,000 |
| Jan 22, 2026 | 25,600.00 | 25,620.00 | 25,070.00 | 25,100.00 | 25,100.00 | 0.74% | 736,400 |
| Jan 21, 2026 | 24,610.00 | 25,300.00 | 24,590.00 | 24,915.00 | 24,915.00 | -0.58% | 676,500 |
| Jan 20, 2026 | 24,905.00 | 25,140.00 | 24,850.00 | 25,060.00 | 25,060.00 | -0.54% | 547,300 |
| Jan 19, 2026 | 25,325.00 | 25,355.00 | 24,980.00 | 25,195.00 | 25,195.00 | -0.51% | 547,400 |
| Jan 16, 2026 | 25,500.00 | 25,595.00 | 25,180.00 | 25,325.00 | 25,325.00 | -1.11% | 755,000 |
| Jan 15, 2026 | 25,475.00 | 25,785.00 | 25,260.00 | 25,610.00 | 25,610.00 | -1.41% | 865,200 |
| Jan 14, 2026 | 25,090.00 | 26,055.00 | 24,975.00 | 25,975.00 | 25,975.00 | 4.93% | 1,318,200 |
| Jan 13, 2026 | 25,580.00 | 25,645.00 | 24,755.00 | 24,755.00 | 24,755.00 | -0.94% | 976,500 |
| Jan 9, 2026 | 24,855.00 | 25,025.00 | 24,510.00 | 24,990.00 | 24,990.00 | -0.24% | 936,700 |
| Jan 8, 2026 | 25,375.00 | 25,465.00 | 24,760.00 | 25,050.00 | 25,050.00 | -0.20% | 1,143,400 |
| Jan 7, 2026 | 24,975.00 | 25,425.00 | 24,655.00 | 25,100.00 | 25,100.00 | 3.46% | 1,243,300 |
| Jan 6, 2026 | 24,475.00 | 24,775.00 | 24,050.00 | 24,260.00 | 24,260.00 | 0.58% | 815,600 |
| Jan 5, 2026 | 23,945.00 | 24,220.00 | 23,865.00 | 24,120.00 | 24,120.00 | 1.84% | 666,200 |
| Dec 30, 2025 | 23,600.00 | 23,740.00 | 23,455.00 | 23,685.00 | 23,685.00 | 0.96% | 534,500 |
| Dec 29, 2025 | 23,660.00 | 23,665.00 | 23,345.00 | 23,460.00 | 23,460.00 | -0.85% | 482,800 |
| Dec 26, 2025 | 23,610.00 | 23,770.00 | 23,555.00 | 23,660.00 | 23,660.00 | -0.06% | 344,200 |
| Dec 25, 2025 | 23,750.00 | 23,765.00 | 23,645.00 | 23,675.00 | 23,675.00 | 0.08% | 208,800 |
| Dec 24, 2025 | 23,940.00 | 24,000.00 | 23,585.00 | 23,655.00 | 23,655.00 | -1.19% | 496,500 |
| Dec 23, 2025 | 24,030.00 | 24,165.00 | 23,885.00 | 23,940.00 | 23,940.00 | -0.13% | 398,800 |
| Dec 22, 2025 | 23,950.00 | 24,310.00 | 23,850.00 | 23,970.00 | 23,970.00 | 0.61% | 696,100 |
| Dec 19, 2025 | 24,065.00 | 24,310.00 | 23,685.00 | 23,825.00 | 23,825.00 | 0.80% | 1,063,900 |
| Dec 18, 2025 | 23,575.00 | 23,770.00 | 23,355.00 | 23,635.00 | 23,635.00 | -0.65% | 441,900 |
| Dec 17, 2025 | 23,620.00 | 23,795.00 | 23,430.00 | 23,790.00 | 23,790.00 | -0.88% | 658,100 |
| Dec 16, 2025 | 24,055.00 | 24,055.00 | 23,610.00 | 24,000.00 | 24,000.00 | -0.29% | 835,200 |
| Dec 15, 2025 | 23,875.00 | 24,160.00 | 23,795.00 | 24,070.00 | 24,070.00 | 0.73% | 976,900 |
| Dec 12, 2025 | 23,855.00 | 24,025.00 | 23,615.00 | 23,895.00 | 23,895.00 | 1.79% | 1,077,900 |
| Dec 11, 2025 | 23,650.00 | 23,870.00 | 23,320.00 | 23,475.00 | 23,475.00 | -1.01% | 730,400 |
| Dec 10, 2025 | 23,695.00 | 23,885.00 | 23,430.00 | 23,715.00 | 23,715.00 | 0.49% | 837,300 |
| Dec 9, 2025 | 23,760.00 | 23,845.00 | 23,510.00 | 23,600.00 | 23,600.00 | -1.36% | 629,800 |
| Dec 8, 2025 | 24,000.00 | 24,385.00 | 23,830.00 | 23,925.00 | 23,925.00 | 0.10% | 633,100 |
| 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 |