HOYA Corporation - 7741.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23,500	23,840	23,840	23,935	23,500	773,000
December 03, 2025	23,550	23,480	23,480	23,680	23,180	734,500
December 02, 2025	23,160	23,660	23,660	23,660	23,110	762,200
December 01, 2025	23,310	23,070	23,070	23,375	22,910	841,400
November 28, 2025	23,445	23,450	23,450	23,480	23,220	603,700
November 27, 2025	23,595	23,410	23,410	23,850	23,255	635,900
November 26, 2025	23,320	23,650	23,650	23,980	23,120	651,700
November 25, 2025	23,500	23,165	23,165	23,615	23,025	1.02M
November 21, 2025	22,955	23,110	23,110	23,325	22,880	1.9M
November 20, 2025	23,800	23,075	23,075	23,875	23,050	771,200
November 19, 2025	23,170	22,800	22,800	23,220	22,640	1.26M
November 18, 2025	22,990	23,070	23,070	23,600	22,990	1.34M
November 17, 2025	23,920	23,920	23,920	24,140	23,910	1.03M
November 14, 2025	24,010	24,185	24,185	24,260	23,835	856,800
November 13, 2025	24,515	24,325	24,325	24,655	24,310	886,000
November 12, 2025	25,075	24,515	24,515	25,135	24,305	1.14M
November 11, 2025	25,405	24,930	24,930	25,430	24,855	668,400
November 10, 2025	25,665	25,000	25,000	25,685	24,965	729,300
November 07, 2025	25,440	25,440	25,440	25,650	25,165	888,800
November 06, 2025	25,260	25,625	25,625	25,930	24,910	1.25M
November 05, 2025	25,110	24,800	24,800	25,335	24,065	1.56M
November 04, 2025	23,085	25,140	25,140	25,385	23,000	1.82M
October 31, 2025	24,725	25,085	25,085	25,735	23,600	2.26M
October 30, 2025	23,840	24,225	24,225	24,275	23,710	1.14M
October 29, 2025	23,820	23,855	23,855	24,010	23,590	856,800
October 28, 2025	24,130	23,825	23,825	24,365	23,765	1.15M
October 27, 2025	23,850	24,345	24,345	24,440	23,620	1.56M
October 24, 2025	23,300	23,000	23,000	23,360	22,840	1.07M
October 23, 2025	22,880	22,995	22,995	23,025	22,630	1.07M
October 22, 2025	23,040	23,025	23,025	23,200	22,855	810,700
October 21, 2025	22,705	22,920	22,920	23,135	22,695	944,200
October 20, 2025	22,575	22,585	22,585	22,700	22,340	727,900
October 17, 2025	22,040	22,140	22,140	22,615	21,955	1.01M
October 16, 2025	22,010	22,125	22,125	22,235	21,890	948,300
October 15, 2025	21,225	21,485	21,485	21,685	21,065	1.08M
October 14, 2025	21,130	21,210	21,210	21,480	21,040	1.45M
October 10, 2025	22,075	21,775	21,775	22,180	21,540	1.28M
October 09, 2025	22,400	22,240	22,240	22,570	22,090	939,700
October 08, 2025	22,470	22,155	22,155	22,770	22,075	1.17M
October 07, 2025	22,700	22,555	22,555	22,995	22,520	1.39M
October 06, 2025	22,630	22,565	22,565	22,785	22,055	1.68M
October 03, 2025	21,245	21,415	21,415	21,585	21,240	915,900
October 02, 2025	20,680	21,290	21,290	21,365	20,590	1.22M
October 01, 2025	20,350	20,580	20,580	20,645	20,295	1.02M
September 30, 2025	19,930	20,475	20,475	20,655	19,930	1.35M
September 29, 2025	20,570	20,330	20,330	20,630	20,005	941,500
September 26, 2025	20,450	20,400	20,400	20,595	20,220	1.41M
September 25, 2025	21,090	20,650	20,650	21,150	20,650	1.28M
September 24, 2025	20,885	20,950	20,950	21,120	20,815	1.33M
September 22, 2025	20,385	20,970	20,970	21,185	20,385	1.4M
September 19, 2025	21,090	20,500	20,500	21,225	20,380	2.27M
September 18, 2025	21,030	21,075	21,075	21,265	20,950	1.18M
September 17, 2025	21,030	21,075	21,075	21,265	20,950	1.18M
September 16, 2025	21,625	21,330	21,330	21,755	21,330	1.38M
September 12, 2025	21,325	21,195	21,195	21,325	21,045	1.37M
September 11, 2025	20,490	20,855	20,855	20,965	20,475	932,100
September 10, 2025	20,515	20,720	20,720	20,760	20,510	983,100
September 09, 2025	20,855	20,575	20,575	20,965	20,570	992,800
September 08, 2025	20,715	20,755	20,755	20,860	20,505	921,500
September 05, 2025	20,100	20,515	20,515	20,670	20,015	1.31M

HOYA Corporation (7741.T) JPX