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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19,545	19,715	19,715	19,945	19,545	901,100
September 03, 2025	19,290	19,525	19,525	19,585	19,250	810,500
September 02, 2025	19,260	19,350	19,350	19,655	19,260	789,300
September 01, 2025	19,010	19,265	19,265	19,265	18,860	611,500
August 29, 2025	19,400	19,250	19,250	19,440	19,145	754,200
August 28, 2025	19,120	19,250	19,250	19,360	19,085	610,400
August 27, 2025	19,090	19,210	19,210	19,225	19,040	801,300
August 26, 2025	18,900	19,260	19,260	19,275	18,900	929,900
August 25, 2025	19,245	19,275	19,275	19,380	19,185	566,500
August 22, 2025	19,150	19,105	19,105	19,375	19,035	781,600
August 21, 2025	19,405	19,320	19,320	19,620	19,140	837,900
August 20, 2025	19,335	19,330	19,330	19,555	19,215	795,000
August 19, 2025	19,620	19,735	19,735	19,780	19,575	491,000
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

HOYA Corporation (7741.T) JPX