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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,490	27,545	27,545	27,950	27,360	983,500
February 19, 2026	27,135	27,600	27,600	27,700	27,135	1.07M
February 18, 2026	27,735	27,115	27,115	27,765	27,055	1.03M
February 17, 2026	27,430	27,420	27,420	27,520	27,165	717,600
February 16, 2026	28,190	27,430	27,430	28,390	27,400	855,000
February 13, 2026	28,375	28,140	28,140	28,475	28,090	1.45M
February 12, 2026	28,500	28,460	28,460	28,680	28,105	1.13M
February 10, 2026	27,630	28,125	28,125	28,180	27,620	1.3M
February 09, 2026	27,635	27,385	27,385	28,000	27,310	1.32M
February 06, 2026	26,615	26,445	26,445	26,785	26,115	1.21M
February 05, 2026	27,145	26,940	26,940	27,380	26,420	1.05M
February 04, 2026	27,120	27,425	27,425	27,425	27,005	1.26M
February 03, 2026	26,975	27,180	27,180	27,595	26,775	1.53M
February 02, 2026	26,370	25,815	25,815	27,070	25,265	1.73M
January 30, 2026	24,985	25,870	25,870	27,180	24,950	2M
January 29, 2026	25,330	25,485	25,485	25,645	25,070	1.14M
January 28, 2026	24,950	25,390	25,390	26,120	24,855	1.32M
January 27, 2026	25,030	25,125	25,125	25,200	24,740	848,100
January 26, 2026	24,660	24,830	24,830	25,025	24,555	726,500
January 23, 2026	25,210	25,440	25,440	25,440	25,150	504,000
January 22, 2026	25,600	25,100	25,100	25,620	25,070	736,400
January 21, 2026	24,610	24,915	24,915	25,300	24,590	676,500
January 20, 2026	24,905	25,060	25,060	25,140	24,850	547,300
January 19, 2026	25,325	25,195	25,195	25,355	24,980	547,400
January 16, 2026	25,500	25,325	25,325	25,595	25,180	755,000
January 15, 2026	25,475	25,610	25,610	25,785	25,260	865,200
January 14, 2026	25,090	25,975	25,975	26,055	24,975	1.32M
January 13, 2026	25,580	24,755	24,755	25,645	24,755	976,500
January 09, 2026	24,855	24,990	24,990	25,025	24,510	936,700
January 08, 2026	25,375	25,050	25,050	25,465	24,760	1.14M
January 07, 2026	24,975	25,100	25,100	25,425	24,655	1.24M
January 06, 2026	24,475	24,260	24,260	24,775	24,050	815,600
January 05, 2026	23,945	24,120	24,120	24,220	23,865	666,200
December 30, 2025	23,600	23,685	23,685	23,740	23,455	534,500
December 29, 2025	23,660	23,460	23,460	23,665	23,345	482,800
December 26, 2025	23,610	23,660	23,660	23,770	23,555	344,200
December 25, 2025	23,750	23,675	23,675	23,765	23,645	208,800
December 24, 2025	23,940	23,655	23,655	24,000	23,585	496,500
December 23, 2025	24,030	23,940	23,940	24,165	23,885	398,800
December 22, 2025	23,950	23,970	23,970	24,310	23,850	696,100
December 19, 2025	24,065	23,825	23,825	24,310	23,685	1.06M
December 18, 2025	23,575	23,635	23,635	23,770	23,355	441,900
December 17, 2025	23,620	23,790	23,790	23,795	23,430	658,100
December 16, 2025	24,055	24,000	24,000	24,055	23,610	835,200
December 15, 2025	23,875	24,070	24,070	24,160	23,795	976,900
December 12, 2025	23,855	23,895	23,895	24,025	23,615	1.08M
December 11, 2025	23,650	23,475	23,475	23,870	23,320	730,400
December 10, 2025	23,695	23,715	23,715	23,885	23,430	837,300
December 09, 2025	23,760	23,600	23,600	23,845	23,510	629,800
December 08, 2025	24,000	23,925	23,925	24,385	23,830	633,100
December 05, 2025	23,605	23,900	23,900	23,930	23,460	855,200
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

HOYA Corporation (7741.T) JPX