HOYA Corporation (TYO:7741)
Japan
· Delayed Price · Currency is JPY 29,305
+365 (1.26%)
Apr 28, 2026, 3:30 PM JST
HOYA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 27,700.00 | 28,495.00 | 27,700.00 | 27,960.00 | 27,960.00 | 1.40% | 688,000 |
| Apr 3, 2026 | 27,610.00 | 27,945.00 | 27,485.00 | 27,575.00 | 27,575.00 | 0.93% | 683,900 |
| Apr 2, 2026 | 27,975.00 | 28,185.00 | 27,215.00 | 27,320.00 | 27,320.00 | -1.01% | 1,101,700 |
| Apr 1, 2026 | 27,310.00 | 27,620.00 | 27,080.00 | 27,600.00 | 27,600.00 | 3.95% | 1,107,600 |
| Mar 31, 2026 | 26,525.00 | 27,215.00 | 26,350.00 | 26,550.00 | 26,550.00 | -1.76% | 1,037,800 |
| Mar 30, 2026 | 26,165.00 | 27,025.00 | 26,000.00 | 27,025.00 | 27,025.00 | -0.93% | 1,241,800 |
| Mar 27, 2026 | 27,600.00 | 27,780.00 | 27,015.00 | 27,280.00 | 27,145.00 | -2.88% | 1,324,700 |
| Mar 26, 2026 | 28,200.00 | 28,280.00 | 27,645.00 | 28,090.00 | 27,950.99 | -1.16% | 888,900 |
| Mar 25, 2026 | 28,665.00 | 28,720.00 | 28,105.00 | 28,420.00 | 28,279.36 | 0.66% | 991,500 |
| Mar 24, 2026 | 28,500.00 | 28,540.00 | 27,825.00 | 28,235.00 | 28,095.27 | 3.56% | 1,238,200 |
| Mar 23, 2026 | 27,300.00 | 27,490.00 | 26,870.00 | 27,265.00 | 27,130.07 | -1.92% | 994,800 |
| Mar 19, 2026 | 27,705.00 | 27,885.00 | 27,520.00 | 27,800.00 | 27,662.43 | -1.24% | 1,333,300 |
| Mar 18, 2026 | 27,800.00 | 28,450.00 | 27,730.00 | 28,150.00 | 28,010.69 | 1.70% | 1,057,500 |
| Mar 17, 2026 | 28,040.00 | 28,200.00 | 27,640.00 | 27,680.00 | 27,543.02 | 0.40% | 657,600 |
| Mar 16, 2026 | 27,490.00 | 27,710.00 | 27,045.00 | 27,570.00 | 27,433.56 | -0.70% | 808,400 |
| Mar 13, 2026 | 27,105.00 | 27,955.00 | 27,105.00 | 27,765.00 | 27,627.60 | 0.22% | 978,300 |
| Mar 12, 2026 | 27,455.00 | 27,845.00 | 27,305.00 | 27,705.00 | 27,567.90 | -0.25% | 912,500 |
| Mar 11, 2026 | 27,660.00 | 28,205.00 | 27,580.00 | 27,775.00 | 27,637.55 | 1.20% | 838,000 |
| Mar 10, 2026 | 27,265.00 | 27,565.00 | 27,090.00 | 27,445.00 | 27,309.18 | 2.54% | 1,179,400 |
| Mar 9, 2026 | 26,400.00 | 26,980.00 | 26,335.00 | 26,765.00 | 26,632.55 | -6.12% | 1,130,900 |
| Mar 6, 2026 | 27,810.00 | 28,510.00 | 27,670.00 | 28,510.00 | 28,368.91 | 1.31% | 955,600 |
| Mar 5, 2026 | 28,235.00 | 28,665.00 | 28,035.00 | 28,140.00 | 28,000.74 | 2.64% | 1,346,500 |
| Mar 4, 2026 | 27,435.00 | 27,990.00 | 27,020.00 | 27,415.00 | 27,279.33 | -3.16% | 1,248,600 |
| Mar 3, 2026 | 27,910.00 | 28,530.00 | 27,730.00 | 28,310.00 | 28,169.90 | 0.66% | 1,115,000 |
| Mar 2, 2026 | 27,485.00 | 28,460.00 | 27,360.00 | 28,125.00 | 27,985.82 | -0.50% | 1,211,200 |
| Feb 27, 2026 | 28,205.00 | 28,705.00 | 27,985.00 | 28,265.00 | 28,125.13 | -3.22% | 2,449,600 |
| Feb 26, 2026 | 29,440.00 | 29,590.00 | 28,960.00 | 29,205.00 | 29,060.47 | 0.83% | 1,615,100 |
| Feb 25, 2026 | 29,145.00 | 29,575.00 | 28,815.00 | 28,965.00 | 28,821.66 | -0.46% | 1,150,500 |
| Feb 24, 2026 | 28,000.00 | 29,175.00 | 27,915.00 | 29,100.00 | 28,955.99 | 5.65% | 1,651,100 |
| Feb 20, 2026 | 27,490.00 | 27,950.00 | 27,360.00 | 27,545.00 | 27,408.69 | -0.20% | 983,500 |
| Feb 19, 2026 | 27,135.00 | 27,700.00 | 27,135.00 | 27,600.00 | 27,463.42 | 1.79% | 1,068,400 |
| Feb 18, 2026 | 27,735.00 | 27,765.00 | 27,055.00 | 27,115.00 | 26,980.82 | -1.11% | 1,034,300 |
| Feb 17, 2026 | 27,430.00 | 27,520.00 | 27,165.00 | 27,420.00 | 27,284.31 | -0.04% | 717,600 |
| Feb 16, 2026 | 28,190.00 | 28,390.00 | 27,400.00 | 27,430.00 | 27,294.26 | -2.52% | 855,000 |
| Feb 13, 2026 | 28,375.00 | 28,475.00 | 28,090.00 | 28,140.00 | 28,000.74 | -1.12% | 1,453,600 |
| Feb 12, 2026 | 28,500.00 | 28,680.00 | 28,105.00 | 28,460.00 | 28,319.16 | 1.19% | 1,132,800 |
| Feb 10, 2026 | 27,630.00 | 28,180.00 | 27,620.00 | 28,125.00 | 27,985.82 | 2.70% | 1,304,200 |
| Feb 9, 2026 | 27,635.00 | 28,000.00 | 27,310.00 | 27,385.00 | 27,249.48 | 3.55% | 1,322,700 |
| Feb 6, 2026 | 26,615.00 | 26,785.00 | 26,115.00 | 26,445.00 | 26,314.13 | -1.84% | 1,205,200 |
| Feb 5, 2026 | 27,145.00 | 27,380.00 | 26,420.00 | 26,940.00 | 26,806.68 | -1.77% | 1,048,600 |
| Feb 4, 2026 | 27,120.00 | 27,425.00 | 27,005.00 | 27,425.00 | 27,289.28 | 0.90% | 1,262,200 |
| Feb 3, 2026 | 26,975.00 | 27,595.00 | 26,775.00 | 27,180.00 | 27,045.49 | 5.29% | 1,532,400 |
| Feb 2, 2026 | 26,370.00 | 27,070.00 | 25,265.00 | 25,815.00 | 25,687.25 | -0.21% | 1,727,600 |
| Jan 30, 2026 | 24,985.00 | 27,180.00 | 24,950.00 | 25,870.00 | 25,741.98 | 1.51% | 2,001,900 |
| Jan 29, 2026 | 25,330.00 | 25,645.00 | 25,070.00 | 25,485.00 | 25,358.88 | 0.37% | 1,143,800 |
| Jan 28, 2026 | 24,950.00 | 26,120.00 | 24,855.00 | 25,390.00 | 25,264.35 | 1.05% | 1,322,500 |
| Jan 27, 2026 | 25,030.00 | 25,200.00 | 24,740.00 | 25,125.00 | 25,000.66 | 1.19% | 848,100 |
| Jan 26, 2026 | 24,660.00 | 25,025.00 | 24,555.00 | 24,830.00 | 24,707.12 | -2.40% | 726,500 |
| Jan 23, 2026 | 25,210.00 | 25,440.00 | 25,150.00 | 25,440.00 | 25,314.11 | 1.35% | 504,000 |
| Jan 22, 2026 | 25,600.00 | 25,620.00 | 25,070.00 | 25,100.00 | 24,975.79 | 0.74% | 736,400 |
| Jan 21, 2026 | 24,610.00 | 25,300.00 | 24,590.00 | 24,915.00 | 24,791.70 | -0.58% | 676,500 |
| Jan 20, 2026 | 24,905.00 | 25,140.00 | 24,850.00 | 25,060.00 | 24,935.99 | -0.54% | 547,300 |
| Jan 19, 2026 | 25,325.00 | 25,355.00 | 24,980.00 | 25,195.00 | 25,070.32 | -0.51% | 547,400 |
| Jan 16, 2026 | 25,500.00 | 25,595.00 | 25,180.00 | 25,325.00 | 25,199.67 | -1.11% | 755,000 |
| Jan 15, 2026 | 25,475.00 | 25,785.00 | 25,260.00 | 25,610.00 | 25,483.26 | -1.41% | 865,200 |
| Jan 14, 2026 | 25,090.00 | 26,055.00 | 24,975.00 | 25,975.00 | 25,846.46 | 4.93% | 1,318,200 |
| Jan 13, 2026 | 25,580.00 | 25,645.00 | 24,755.00 | 24,755.00 | 24,632.50 | -0.94% | 976,500 |
| Jan 9, 2026 | 24,855.00 | 25,025.00 | 24,510.00 | 24,990.00 | 24,866.33 | -0.24% | 936,700 |
| Jan 8, 2026 | 25,375.00 | 25,465.00 | 24,760.00 | 25,050.00 | 24,926.04 | -0.20% | 1,143,400 |
| Jan 7, 2026 | 24,975.00 | 25,425.00 | 24,655.00 | 25,100.00 | 24,975.79 | 3.46% | 1,243,300 |
| Jan 6, 2026 | 24,475.00 | 24,775.00 | 24,050.00 | 24,260.00 | 24,139.95 | 0.58% | 815,600 |
| Jan 5, 2026 | 23,945.00 | 24,220.00 | 23,865.00 | 24,120.00 | 24,000.64 | 1.84% | 666,200 |
| Dec 30, 2025 | 23,600.00 | 23,740.00 | 23,455.00 | 23,685.00 | 23,567.79 | 0.96% | 534,500 |
| Dec 29, 2025 | 23,660.00 | 23,665.00 | 23,345.00 | 23,460.00 | 23,343.90 | -0.85% | 482,800 |
| Dec 26, 2025 | 23,610.00 | 23,770.00 | 23,555.00 | 23,660.00 | 23,542.91 | -0.06% | 344,200 |
| Dec 25, 2025 | 23,750.00 | 23,765.00 | 23,645.00 | 23,675.00 | 23,557.84 | 0.08% | 208,800 |
| Dec 24, 2025 | 23,940.00 | 24,000.00 | 23,585.00 | 23,655.00 | 23,537.94 | -1.19% | 496,500 |
| Dec 23, 2025 | 24,030.00 | 24,165.00 | 23,885.00 | 23,940.00 | 23,821.53 | -0.13% | 398,800 |
| Dec 22, 2025 | 23,950.00 | 24,310.00 | 23,850.00 | 23,970.00 | 23,851.38 | 0.61% | 696,100 |
| Dec 19, 2025 | 24,065.00 | 24,310.00 | 23,685.00 | 23,825.00 | 23,707.10 | 0.80% | 1,063,900 |
| Dec 18, 2025 | 23,575.00 | 23,770.00 | 23,355.00 | 23,635.00 | 23,518.04 | -0.65% | 441,900 |
| Dec 17, 2025 | 23,620.00 | 23,795.00 | 23,430.00 | 23,790.00 | 23,672.27 | -0.88% | 658,100 |
| Dec 16, 2025 | 24,055.00 | 24,055.00 | 23,610.00 | 24,000.00 | 23,881.23 | -0.29% | 835,200 |
| Dec 15, 2025 | 23,875.00 | 24,160.00 | 23,795.00 | 24,070.00 | 23,950.89 | 0.73% | 976,900 |
| Dec 12, 2025 | 23,855.00 | 24,025.00 | 23,615.00 | 23,895.00 | 23,776.75 | 1.79% | 1,077,900 |
| Dec 11, 2025 | 23,650.00 | 23,870.00 | 23,320.00 | 23,475.00 | 23,358.83 | -1.01% | 730,400 |
| Dec 10, 2025 | 23,695.00 | 23,885.00 | 23,430.00 | 23,715.00 | 23,597.64 | 0.49% | 837,300 |
| Dec 9, 2025 | 23,760.00 | 23,845.00 | 23,510.00 | 23,600.00 | 23,483.21 | -1.36% | 629,800 |
| Dec 8, 2025 | 24,000.00 | 24,385.00 | 23,830.00 | 23,925.00 | 23,806.60 | 0.10% | 633,100 |
| Dec 5, 2025 | 23,605.00 | 23,930.00 | 23,460.00 | 23,900.00 | 23,781.73 | 0.25% | 855,200 |
| Dec 4, 2025 | 23,500.00 | 23,935.00 | 23,500.00 | 23,840.00 | 23,722.02 | 1.53% | 773,000 |
| Dec 3, 2025 | 23,550.00 | 23,680.00 | 23,180.00 | 23,480.00 | 23,363.80 | -0.76% | 734,500 |
| Dec 2, 2025 | 23,160.00 | 23,660.00 | 23,110.00 | 23,660.00 | 23,542.91 | 2.56% | 762,200 |
| Dec 1, 2025 | 23,310.00 | 23,375.00 | 22,910.00 | 23,070.00 | 22,955.83 | -1.62% | 841,400 |