HOYA Corporation (7741.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18,745.00 | 18,865.00 | 18,605.00 | 18,705.00 | 18,705.00 | 907,800 |
| 27 Jun 2024 | 19,000.00 | 19,045.00 | 18,610.00 | 18,650.00 | 18,650.00 | 899,600 |
| 26 Jun 2024 | 18,990.00 | 19,115.00 | 18,600.00 | 19,085.00 | 19,085.00 | 824,000 |
| 25 Jun 2024 | 18,785.00 | 18,880.00 | 18,585.00 | 18,805.00 | 18,805.00 | 815,500 |
| 24 Jun 2024 | 18,400.00 | 18,805.00 | 18,320.00 | 18,685.00 | 18,685.00 | 723,200 |
| 21 Jun 2024 | 18,475.00 | 18,875.00 | 18,465.00 | 18,570.00 | 18,570.00 | 1,544,000 |
| 20 Jun 2024 | 18,360.00 | 18,565.00 | 18,350.00 | 18,475.00 | 18,475.00 | 595,200 |
| 19 Jun 2024 | 18,360.00 | 18,540.00 | 18,245.00 | 18,465.00 | 18,465.00 | 510,100 |
| 18 Jun 2024 | 18,100.00 | 18,515.00 | 17,985.00 | 18,355.00 | 18,355.00 | 818,800 |
| 17 Jun 2024 | 18,515.00 | 18,515.00 | 18,045.00 | 18,080.00 | 18,080.00 | 891,100 |
| 14 Jun 2024 | 18,365.00 | 18,995.00 | 18,310.00 | 18,705.00 | 18,705.00 | 1,791,500 |
| 13 Jun 2024 | 18,905.00 | 19,040.00 | 18,760.00 | 18,765.00 | 18,765.00 | 832,500 |
| 12 Jun 2024 | 19,100.00 | 19,125.00 | 18,630.00 | 18,750.00 | 18,750.00 | 844,200 |
| 11 Jun 2024 | 19,035.00 | 19,315.00 | 18,990.00 | 19,120.00 | 19,120.00 | 711,500 |
| 10 Jun 2024 | 18,935.00 | 19,070.00 | 18,920.00 | 19,030.00 | 19,030.00 | 537,400 |
| 07 Jun 2024 | 18,995.00 | 19,055.00 | 18,840.00 | 19,030.00 | 19,030.00 | 668,800 |
| 06 Jun 2024 | 19,200.00 | 19,260.00 | 18,890.00 | 18,995.00 | 18,995.00 | 752,600 |
| 05 Jun 2024 | 19,205.00 | 19,250.00 | 18,885.00 | 18,925.00 | 18,925.00 | 727,000 |
| 04 Jun 2024 | 19,255.00 | 19,440.00 | 19,105.00 | 19,140.00 | 19,140.00 | 791,400 |
| 03 Jun 2024 | 19,265.00 | 19,545.00 | 19,200.00 | 19,255.00 | 19,255.00 | 756,400 |
| 31 May 2024 | 19,200.00 | 19,300.00 | 18,830.00 | 19,060.00 | 19,060.00 | 1,887,200 |
| 30 May 2024 | 18,360.00 | 18,730.00 | 18,320.00 | 18,670.00 | 18,670.00 | 843,900 |
| 29 May 2024 | 18,520.00 | 18,920.00 | 18,480.00 | 18,635.00 | 18,635.00 | 1,030,700 |
| 28 May 2024 | 18,075.00 | 18,400.00 | 18,035.00 | 18,240.00 | 18,240.00 | 869,500 |
| 27 May 2024 | 18,250.00 | 18,360.00 | 17,950.00 | 18,225.00 | 18,225.00 | 1,055,100 |
| 24 May 2024 | 18,375.00 | 18,670.00 | 18,250.00 | 18,490.00 | 18,490.00 | 566,500 |
| 23 May 2024 | 18,735.00 | 18,820.00 | 18,385.00 | 18,695.00 | 18,695.00 | 922,400 |
| 22 May 2024 | 18,590.00 | 18,590.00 | 18,230.00 | 18,335.00 | 18,335.00 | 894,000 |
| 21 May 2024 | 18,980.00 | 18,990.00 | 18,510.00 | 18,615.00 | 18,615.00 | 733,600 |
| 20 May 2024 | 18,850.00 | 19,065.00 | 18,785.00 | 18,800.00 | 18,800.00 | 920,800 |
| 17 May 2024 | 19,095.00 | 19,145.00 | 18,920.00 | 18,950.00 | 18,950.00 | 802,800 |
| 16 May 2024 | 19,415.00 | 19,795.00 | 19,150.00 | 19,290.00 | 19,290.00 | 1,558,400 |
| 15 May 2024 | 17,870.00 | 19,325.00 | 17,870.00 | 19,280.00 | 19,280.00 | 1,944,600 |
| 14 May 2024 | 18,215.00 | 18,280.00 | 17,875.00 | 18,035.00 | 18,035.00 | 752,700 |
| 13 May 2024 | 18,085.00 | 18,280.00 | 17,965.00 | 18,125.00 | 18,125.00 | 483,500 |
| 10 May 2024 | 18,220.00 | 18,345.00 | 18,010.00 | 18,100.00 | 18,100.00 | 587,400 |
| 09 May 2024 | 18,130.00 | 18,320.00 | 18,050.00 | 18,050.00 | 18,050.00 | 593,400 |
| 08 May 2024 | 18,390.00 | 18,485.00 | 18,125.00 | 18,175.00 | 18,175.00 | 719,700 |
| 07 May 2024 | 18,365.00 | 18,430.00 | 18,160.00 | 18,395.00 | 18,395.00 | 923,800 |
| 02 May 2024 | 18,200.00 | 18,270.00 | 18,065.00 | 18,225.00 | 18,225.00 | 563,000 |
| 01 May 2024 | 18,320.00 | 18,530.00 | 18,305.00 | 18,435.00 | 18,435.00 | 487,700 |
| 30 Apr 2024 | 18,695.00 | 18,760.00 | 18,355.00 | 18,470.00 | 18,470.00 | 895,500 |
| 26 Apr 2024 | 18,140.00 | 18,340.00 | 17,910.00 | 18,340.00 | 18,340.00 | 992,100 |
| 25 Apr 2024 | 18,285.00 | 18,550.00 | 18,180.00 | 18,305.00 | 18,305.00 | 995,100 |
| 24 Apr 2024 | 18,135.00 | 18,760.00 | 18,000.00 | 18,685.00 | 18,685.00 | 1,601,400 |
| 23 Apr 2024 | 17,695.00 | 17,800.00 | 17,385.00 | 17,545.00 | 17,545.00 | 651,400 |
| 22 Apr 2024 | 17,370.00 | 17,690.00 | 17,345.00 | 17,540.00 | 17,540.00 | 918,400 |
| 19 Apr 2024 | 17,400.00 | 17,650.00 | 16,910.00 | 17,320.00 | 17,320.00 | 1,338,500 |
| 18 Apr 2024 | 17,500.00 | 17,870.00 | 17,420.00 | 17,730.00 | 17,730.00 | 1,051,100 |
| 17 Apr 2024 | 17,585.00 | 17,860.00 | 17,400.00 | 17,625.00 | 17,625.00 | 1,617,600 |
| 16 Apr 2024 | 16,905.00 | 17,585.00 | 16,810.00 | 17,490.00 | 17,490.00 | 1,769,500 |
| 15 Apr 2024 | 16,790.00 | 17,165.00 | 16,705.00 | 17,020.00 | 17,020.00 | 1,357,300 |
| 12 Apr 2024 | 17,010.00 | 17,245.00 | 16,880.00 | 16,990.00 | 16,990.00 | 1,395,800 |
| 11 Apr 2024 | 16,720.00 | 17,035.00 | 16,600.00 | 16,960.00 | 16,960.00 | 1,311,700 |
| 10 Apr 2024 | 17,555.00 | 17,560.00 | 17,175.00 | 17,240.00 | 17,240.00 | 1,057,100 |
| 09 Apr 2024 | 17,620.00 | 17,700.00 | 17,395.00 | 17,555.00 | 17,555.00 | 726,300 |
| 08 Apr 2024 | 17,530.00 | 17,810.00 | 17,495.00 | 17,495.00 | 17,495.00 | 1,129,600 |
| 05 Apr 2024 | 18,000.00 | 18,060.00 | 17,405.00 | 17,425.00 | 17,425.00 | 1,529,800 |
| 04 Apr 2024 | 18,380.00 | 18,720.00 | 18,250.00 | 18,490.00 | 18,490.00 | 974,400 |
| 03 Apr 2024 | 18,150.00 | 18,420.00 | 18,060.00 | 18,185.00 | 18,185.00 | 1,123,100 |
| 02 Apr 2024 | 18,735.00 | 18,870.00 | 18,535.00 | 18,640.00 | 18,640.00 | 778,100 |
| 01 Apr 2024 | 18,910.00 | 18,910.00 | 18,550.00 | 18,830.00 | 18,830.00 | 596,100 |
| 29 Mar 2024 | 18,840.00 | 18,915.00 | 18,720.00 | 18,775.00 | 18,775.00 | 270,200 |
| 28 Mar 2024 | 18,950.00 | 19,085.00 | 18,750.00 | 18,835.00 | 18,835.00 | 807,300 |
| 28 Mar 2024 | 65 Dividend | |||||
| 27 Mar 2024 | 19,135.00 | 19,240.00 | 18,940.00 | 19,095.00 | 19,030.00 | 1,134,500 |
| 26 Mar 2024 | 18,815.00 | 19,235.00 | 18,775.00 | 19,135.00 | 19,069.86 | 962,900 |
| 25 Mar 2024 | 19,465.00 | 19,530.00 | 19,070.00 | 19,075.00 | 19,010.07 | 796,000 |
| 22 Mar 2024 | 19,855.00 | 19,965.00 | 19,460.00 | 19,675.00 | 19,608.03 | 1,003,500 |
| 21 Mar 2024 | 19,945.00 | 20,035.00 | 19,730.00 | 19,860.00 | 19,792.40 | 903,400 |
| 19 Mar 2024 | 19,180.00 | 19,595.00 | 19,085.00 | 19,590.00 | 19,523.31 | 692,200 |
| 18 Mar 2024 | 19,085.00 | 19,510.00 | 18,980.00 | 19,445.00 | 19,378.81 | 652,800 |
| 15 Mar 2024 | 18,870.00 | 19,190.00 | 18,870.00 | 19,150.00 | 19,084.81 | 840,600 |
| 14 Mar 2024 | 18,775.00 | 18,920.00 | 18,675.00 | 18,870.00 | 18,805.77 | 633,600 |
| 13 Mar 2024 | 18,915.00 | 19,155.00 | 18,735.00 | 18,925.00 | 18,860.58 | 700,000 |
| 12 Mar 2024 | 19,030.00 | 19,030.00 | 18,650.00 | 18,890.00 | 18,825.70 | 1,047,500 |
| 11 Mar 2024 | 19,500.00 | 19,550.00 | 19,010.00 | 19,270.00 | 19,204.40 | 959,400 |
| 08 Mar 2024 | 19,775.00 | 20,055.00 | 19,545.00 | 19,835.00 | 19,767.48 | 1,366,800 |
| 07 Mar 2024 | 19,595.00 | 19,965.00 | 19,550.00 | 19,610.00 | 19,543.25 | 1,071,600 |
| 06 Mar 2024 | 19,530.00 | 19,705.00 | 19,465.00 | 19,600.00 | 19,533.28 | 880,800 |
| 05 Mar 2024 | 19,460.00 | 20,010.00 | 19,455.00 | 19,855.00 | 19,787.41 | 775,500 |
| 04 Mar 2024 | 19,805.00 | 20,095.00 | 19,735.00 | 19,755.00 | 19,687.75 | 847,000 |
| 01 Mar 2024 | 19,500.00 | 19,940.00 | 19,485.00 | 19,935.00 | 19,867.14 | 827,600 |
| 29 Feb 2024 | 19,020.00 | 19,625.00 | 18,975.00 | 19,485.00 | 19,418.67 | 1,641,100 |
| 28 Feb 2024 | 19,250.00 | 19,270.00 | 18,845.00 | 19,020.00 | 18,955.26 | 659,700 |
| 27 Feb 2024 | 19,065.00 | 19,520.00 | 19,040.00 | 19,085.00 | 19,020.04 | 898,000 |
| 26 Feb 2024 | 18,800.00 | 19,220.00 | 18,750.00 | 19,160.00 | 19,094.78 | 972,500 |
| 22 Feb 2024 | 18,550.00 | 18,945.00 | 18,425.00 | 18,925.00 | 18,860.58 | 914,300 |
| 21 Feb 2024 | 18,230.00 | 18,510.00 | 18,075.00 | 18,395.00 | 18,332.38 | 694,300 |
| 20 Feb 2024 | 18,360.00 | 18,545.00 | 18,235.00 | 18,495.00 | 18,432.04 | 587,600 |
| 19 Feb 2024 | 18,580.00 | 18,675.00 | 18,395.00 | 18,445.00 | 18,382.21 | 586,900 |
| 16 Feb 2024 | 18,590.00 | 18,915.00 | 18,320.00 | 18,680.00 | 18,616.41 | 1,042,600 |
| 15 Feb 2024 | 18,215.00 | 18,375.00 | 17,910.00 | 18,325.00 | 18,262.62 | 888,100 |
| 14 Feb 2024 | 18,215.00 | 18,255.00 | 17,915.00 | 18,220.00 | 18,157.98 | 836,400 |
| 13 Feb 2024 | 18,150.00 | 18,565.00 | 18,090.00 | 18,500.00 | 18,437.03 | 1,041,200 |
| 09 Feb 2024 | 18,135.00 | 18,200.00 | 17,930.00 | 17,930.00 | 17,868.97 | 927,500 |
| 08 Feb 2024 | 18,420.00 | 18,425.00 | 17,950.00 | 18,040.00 | 17,978.59 | 1,313,100 |
| 07 Feb 2024 | 18,105.00 | 18,475.00 | 18,070.00 | 18,400.00 | 18,337.37 | 1,150,300 |
| 06 Feb 2024 | 17,970.00 | 18,150.00 | 17,950.00 | 17,960.00 | 17,898.86 | 997,500 |
| 05 Feb 2024 | 18,500.00 | 18,500.00 | 17,880.00 | 18,175.00 | 18,113.13 | 1,133,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.