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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19,500	19,620	19,660	19,720	19,440	631,000
August 15, 2025	19,365	19,375	19,375	19,525	19,120	735,400
August 14, 2025	19,595	19,250	19,250	19,750	19,080	1.04M
August 13, 2025	19,800	19,830	19,830	20,220	19,725	1.38M
August 12, 2025	19,270	19,770	19,770	19,970	19,255	1.2M
August 08, 2025	19,085	19,370	19,370	19,575	18,950	1.42M
August 07, 2025	18,480	18,705	18,705	18,725	18,420	808,700
August 06, 2025	18,455	18,680	18,680	18,750	18,265	1.08M
August 05, 2025	18,125	18,295	18,295	18,570	18,080	1.15M
August 04, 2025	17,500	18,065	18,065	18,130	17,470	1.91M
August 01, 2025	19,125	17,500	17,500	19,285	17,500	2.44M
July 31, 2025	18,930	19,180	19,180	19,220	18,900	1.01M
July 30, 2025	19,005	18,930	18,930	19,085	18,875	873,800
July 29, 2025	19,350	19,040	19,040	19,400	19,000	968,600
July 28, 2025	19,510	19,505	19,505	19,600	19,325	779,400
July 25, 2025	19,300	19,335	19,335	19,450	19,225	745,600
July 24, 2025	19,200	19,435	19,435	19,535	19,070	1.84M
July 23, 2025	18,060	18,590	18,590	18,630	17,955	1.58M
July 22, 2025	18,025	17,970	17,970	18,130	17,805	1.33M
July 18, 2025	18,485	18,320	18,320	18,490	18,255	1.01M
July 17, 2025	18,195	18,330	18,330	18,370	18,140	1.03M
July 16, 2025	18,410	18,175	18,175	18,470	18,155	1.25M
July 15, 2025	18,200	18,140	18,140	18,325	17,985	947,500
July 14, 2025	17,835	18,170	18,170	18,290	17,830	1.48M
July 11, 2025	18,050	17,840	17,840	18,140	17,810	1.54M
July 10, 2025	17,355	17,780	17,780	17,780	17,300	1.82M
July 09, 2025	17,285	17,225	17,225	17,310	16,905	951,000
July 08, 2025	16,710	17,040	17,040	17,105	16,680	1.38M
July 07, 2025	16,640	16,545	16,545	16,775	16,445	631,500
July 04, 2025	17,015	16,635	16,635	17,135	16,555	623,700
July 03, 2025	16,615	16,930	16,930	16,950	16,485	1.2M
July 02, 2025	16,570	16,580	16,580	16,660	16,375	1.74M
July 01, 2025	16,900	16,650	16,650	17,050	16,600	1.27M
June 30, 2025	17,275	17,155	17,155	17,380	17,110	1.88M
June 27, 2025	16,930	16,955	16,955	17,160	16,770	1.77M
June 26, 2025	16,915	16,865	16,865	17,110	16,655	1.74M
June 25, 2025	17,340	17,165	17,165	17,350	17,020	691,000
June 24, 2025	17,350	17,200	17,200	17,375	17,120	697,500
June 23, 2025	16,935	17,010	17,010	17,270	16,900	817,500
June 20, 2025	17,030	16,885	16,885	17,095	16,850	1.17M
June 19, 2025	17,050	17,045	17,045	17,085	16,750	635,700
June 18, 2025	16,680	17,145	17,145	17,200	16,665	1.11M
June 17, 2025	16,505	16,570	16,570	16,680	16,420	796,900
June 16, 2025	16,660	16,480	16,480	16,660	16,360	833,400
June 13, 2025	17,005	16,660	16,660	17,080	16,640	1.08M
June 12, 2025	17,155	17,015	17,015	17,185	16,985	622,100
June 11, 2025	17,270	17,130	17,130	17,270	17,085	804,400
June 10, 2025	16,880	17,025	17,025	17,170	16,835	1.04M
June 09, 2025	16,530	16,710	16,710	16,745	16,480	786,900
June 06, 2025	16,270	16,475	16,475	16,505	16,205	938,200
June 05, 2025	16,510	16,455	16,455	16,615	16,360	1.21M
June 04, 2025	16,775	16,660	16,660	16,915	16,580	873,900
June 03, 2025	16,610	16,625	16,625	16,705	16,410	1.67M
June 02, 2025	16,775	16,650	16,650	16,945	16,500	999,700
May 30, 2025	17,315	17,115	17,115	17,350	16,960	2.34M
May 29, 2025	17,690	17,700	17,700	17,705	17,530	935,400
May 28, 2025	17,895	17,560	17,560	17,995	17,540	1.11M
May 27, 2025	17,900	17,925	17,925	18,090	17,830	535,300
May 26, 2025	17,895	18,070	18,070	18,255	17,845	588,700
May 23, 2025	17,690	17,960	17,960	18,065	17,580	963,500

HOYA Corporation (7741.T) JPX