HOYA Corporation (7741.T) JPX

28,565.00

+70(+0.25%)

Updated at April 24 09:49AM

Currency In JPY

7741.T Historical Return

If you invested ¥1000 in HOYA Corporation (7741.T) 10 years ago, it would be worth ¥7,051.95 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,276.47, while ¥1000 invested 1 year ago would be worth ¥1,791.27. This corresponds to total returns of 605.2%, 127.65%, 79.13%, respectively, with annualized returns of 21.56%, 17.89%, 79.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7741.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	28,590	28,495	28,495	28,700	28,180	899,100
April 22, 2026	29,090	28,675	28,675	29,185	28,625	914,500
April 21, 2026	29,465	28,970	28,970	29,555	28,970	1.09M
April 20, 2026	29,495	29,645	29,645	29,795	29,290	897,300
April 17, 2026	29,495	28,995	28,995	29,840	28,995	1.16M
April 16, 2026	29,770	30,000	30,000	30,030	29,405	1.13M
April 15, 2026	29,770	30,030	30,030	30,400	29,620	1.09M
April 14, 2026	29,670	29,400	29,400	29,770	29,205	733,200
April 13, 2026	29,265	29,170	29,170	29,390	28,965	793,200
April 10, 2026	28,985	29,490	29,490	30,030	28,925	1.17M
April 09, 2026	28,955	28,985	28,985	29,360	28,900	1.08M
April 08, 2026	29,255	28,755	28,755	29,400	28,725	1.23M
April 07, 2026	28,275	28,005	28,005	28,440	28,005	863,200
April 06, 2026	27,700	27,960	27,960	28,495	27,700	688,000
April 03, 2026	27,610	27,575	27,575	27,945	27,485	683,900
April 02, 2026	27,975	27,320	27,320	28,185	27,215	1.1M
April 01, 2026	27,310	27,600	27,600	27,620	27,080	1.11M
March 31, 2026	26,525	26,550	26,550	27,215	26,350	1.04M
March 30, 2026	26,165	27,025	27,025	27,025	26,000	1.24M
March 27, 2026	27,600	27,280	27,145	27,780	27,015	1.32M
March 26, 2026	28,200	28,090	27,950.99	28,280	27,645	888,900
March 25, 2026	28,665	28,420	28,279.36	28,720	28,105	991,500
March 24, 2026	28,500	28,235	28,095.27	28,540	27,825	1.24M
March 23, 2026	27,300	27,265	27,130.07	27,490	26,870	994,800
March 19, 2026	27,705	27,800	27,662.43	27,885	27,520	1.33M
March 18, 2026	27,800	28,150	28,010.69	28,450	27,730	1.06M
March 17, 2026	28,040	27,680	27,543.02	28,200	27,640	657,600
March 16, 2026	27,490	27,570	27,433.56	27,710	27,045	808,400
March 13, 2026	27,105	27,765	27,627.6	27,955	27,105	978,300
March 12, 2026	27,455	27,705	27,567.9	27,845	27,305	912,500
March 11, 2026	27,660	27,775	27,637.55	28,205	27,580	838,000
March 10, 2026	27,265	27,355	27,309.18	27,565	27,090	439,200
March 09, 2026	26,400	26,765	26,632.55	26,980	26,335	1.13M
March 06, 2026	27,810	28,510	28,368.91	28,510	27,670	955,600
March 05, 2026	28,235	28,140	28,000.74	28,665	28,035	1.35M
March 04, 2026	27,435	27,155	27,279.33	27,990	27,020	686,500
March 03, 2026	27,910	28,310	28,169.9	28,530	27,730	1.12M
March 02, 2026	27,485	28,125	27,985.82	28,460	27,360	1.21M
February 27, 2026	28,205	28,265	28,125.09	28,705	27,985	2.45M
February 26, 2026	29,440	29,205	29,060.44	29,590	28,960	1.62M
February 25, 2026	29,145	28,965	28,821.62	29,575	28,815	1.15M
February 24, 2026	28,000	29,100	28,955.96	29,175	27,915	1.65M
February 20, 2026	27,490	27,545	27,408.65	27,950	27,360	983,500
February 19, 2026	27,135	27,600	27,463.38	27,700	27,135	1.07M
February 18, 2026	27,735	27,115	26,980.78	27,765	27,055	1.03M
February 17, 2026	27,430	27,420	27,284.27	27,520	27,165	717,600
February 16, 2026	28,190	27,430	27,294.22	28,390	27,400	855,000
February 13, 2026	28,375	28,140	28,000.71	28,475	28,090	1.45M
February 12, 2026	28,500	28,460	28,319.12	28,680	28,105	1.13M
February 10, 2026	27,630	28,125	27,985.78	28,180	27,620	1.3M
February 09, 2026	27,635	27,385	27,249.44	28,000	27,310	1.32M
February 06, 2026	26,615	26,445	26,314.1	26,785	26,115	1.21M
February 05, 2026	27,145	26,940	26,806.65	27,380	26,420	1.05M
February 04, 2026	27,120	27,425	27,289.25	27,425	27,005	1.26M
February 03, 2026	26,975	27,180	27,045.46	27,595	26,775	1.53M
February 02, 2026	26,370	25,815	25,687.22	27,070	25,265	1.73M
January 30, 2026	24,985	25,870	25,741.94	27,180	24,950	2M
January 29, 2026	25,330	25,485	25,358.85	25,645	25,070	1.14M
January 28, 2026	24,950	25,390	25,264.32	26,120	24,855	1.32M
January 27, 2026	25,030	25,125	25,000.63	25,200	24,740	848,100