HOYA Corporation (7741.T) JPX

27,575.00

+255(+0.93%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	27,280	27,780	27,015	1.32M
March 26, 2026	28,200	28,090	28,090	28,280	27,645	888,900
March 25, 2026	28,665	28,420	28,420	28,720	28,105	991,500
March 24, 2026	28,500	28,235	28,235	28,540	27,825	1.24M
March 23, 2026	27,300	27,265	27,265	27,490	26,870	994,800
March 19, 2026	27,705	27,800	27,800	27,885	27,520	1.33M
March 18, 2026	27,800	28,150	28,150	28,450	27,730	1.06M
March 17, 2026	28,040	27,680	27,680	28,200	27,640	657,600
March 16, 2026	27,490	27,570	27,570	27,710	27,045	808,400
March 13, 2026	27,105	27,765	27,765	27,955	27,105	978,300
March 12, 2026	27,455	27,705	27,705	27,845	27,305	912,500
March 11, 2026	27,660	27,775	27,775	28,205	27,580	838,000
March 10, 2026	27,265	27,355	27,355	27,565	27,090	439,200
March 09, 2026	26,400	26,765	26,765	26,980	26,335	1.13M
March 06, 2026	27,810	28,510	28,510	28,510	27,670	955,600
March 05, 2026	28,235	28,140	28,140	28,665	28,035	1.35M
March 04, 2026	27,435	27,155	27,155	27,990	27,020	686,500
March 03, 2026	27,910	28,310	28,310	28,530	27,730	1.12M
March 02, 2026	27,485	28,125	28,125	28,460	27,360	1.21M
February 27, 2026	28,205	28,265	28,265	28,705	27,985	2.45M
February 26, 2026	29,440	29,205	29,205	29,590	28,960	1.62M
February 25, 2026	29,145	28,965	28,965	29,575	28,815	1.15M
February 24, 2026	28,000	29,100	29,100	29,175	27,915	1.65M
February 20, 2026	27,490	27,545	0	27,950	27,360	983,500
February 19, 2026	27,135	27,600	0	27,700	27,135	1.07M
February 18, 2026	27,735	27,115	0	27,765	27,055	1.03M
February 17, 2026	27,430	27,420	0	27,520	27,165	717,600
February 16, 2026	28,190	27,430	0	28,390	27,400	855,000
February 13, 2026	28,375	28,140	0	28,475	28,090	1.45M
February 12, 2026	28,500	28,460	0	28,680	28,105	1.13M
February 10, 2026	27,630	28,125	0	28,180	27,620	1.3M
February 09, 2026	27,635	27,385	0	28,000	27,310	1.32M
February 06, 2026	26,615	26,445	0	26,785	26,115	1.21M
February 05, 2026	27,145	26,940	0	27,380	26,420	1.05M
February 04, 2026	27,120	27,425	0	27,425	27,005	1.26M
February 03, 2026	26,975	27,180	0	27,595	26,775	1.53M
February 02, 2026	26,370	25,815	0	27,070	25,265	1.73M
January 30, 2026	24,985	25,870	0	27,180	24,950	2M
January 29, 2026	25,330	25,485	0	25,645	25,070	1.14M
January 28, 2026	24,950	25,390	0	26,120	24,855	1.32M
January 27, 2026	25,030	25,125	0	25,200	24,740	848,100
January 26, 2026	24,660	24,830	0	25,025	24,555	726,500
January 23, 2026	25,210	25,440	0	25,440	25,150	504,000
January 22, 2026	25,600	25,100	0	25,620	25,070	736,400
January 21, 2026	24,610	24,915	0	25,300	24,590	676,500
January 20, 2026	24,905	25,060	0	25,140	24,850	547,300
January 19, 2026	25,325	25,195	0	25,355	24,980	547,400
January 16, 2026	25,500	25,325	0	25,595	25,180	755,000
January 15, 2026	25,475	25,610	0	25,785	25,260	865,200
January 14, 2026	25,090	25,975	0	26,055	24,975	1.32M
January 13, 2026	25,580	24,755	0	25,645	24,755	976,500
January 09, 2026	24,855	24,990	0	25,025	24,510	936,700
January 08, 2026	25,375	25,050	0	25,465	24,760	1.14M
January 07, 2026	24,975	25,100	0	25,425	24,655	1.24M
January 06, 2026	24,475	24,260	0	24,775	24,050	815,600