UK Markets open in 7 hrs 8 mins

HOYA Corporation (7741.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
13,300.00+265.00 (+2.03%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
18 May 2021------
17 May 202113,195.0013,420.0013,115.0013,300.0013,300.00998,900
14 May 202112,555.0013,175.0012,550.0013,035.0013,035.001,070,500
13 May 202112,810.0012,845.0012,335.0012,385.0012,385.00739,700
12 May 202112,770.0012,970.0012,710.0012,880.0012,880.00833,600
11 May 202113,000.0013,070.0012,585.0012,720.0012,720.00965,300
10 May 202113,245.0013,265.0013,090.0013,155.0013,155.00473,000
07 May 202113,245.0013,460.0013,105.0013,145.0013,145.00843,400
06 May 202113,305.0013,495.0013,115.0013,265.0013,265.001,839,200
30 Apr 202112,555.0012,980.0012,380.0012,435.0012,435.001,688,400
28 Apr 202112,515.0012,930.0012,515.0012,815.0012,815.00718,800
27 Apr 202112,895.0012,985.0012,730.0012,765.0012,765.00733,900
26 Apr 202112,810.0013,140.0012,800.0013,075.0013,075.00652,500
23 Apr 202113,090.0013,190.0012,915.0012,945.0012,945.001,101,200
22 Apr 202113,400.0013,545.0012,990.0013,195.0013,195.001,352,200
21 Apr 202113,245.0013,275.0013,025.0013,040.0013,040.00938,700
20 Apr 202113,620.0013,650.0013,350.0013,370.0013,370.00863,300
19 Apr 202113,735.0013,870.0013,635.0013,715.0013,715.00559,400
16 Apr 202113,575.0013,735.0013,545.0013,700.0013,700.00445,300
15 Apr 202113,520.0013,725.0013,475.0013,575.0013,575.00620,200
14 Apr 202113,750.0013,880.0013,675.0013,745.0013,745.00495,200
13 Apr 202113,635.0013,735.0013,515.0013,610.0013,610.00603,500
12 Apr 202113,785.0013,870.0013,715.0013,740.0013,740.00481,900
09 Apr 202113,660.0013,995.0013,605.0013,705.0013,705.00859,100
08 Apr 202113,365.0013,610.0013,325.0013,505.0013,505.00964,500
07 Apr 202113,520.0013,560.0013,315.0013,400.0013,400.00758,200
06 Apr 202113,730.0013,735.0013,360.0013,360.0013,360.00868,500
05 Apr 202113,820.0013,840.0013,595.0013,650.0013,650.00708,400
02 Apr 202113,730.0013,900.0013,630.0013,820.0013,820.001,062,800
01 Apr 202113,485.0013,625.0013,430.0013,595.0013,595.001,063,300
31 Mar 202113,255.0013,330.0012,865.0013,005.0013,005.001,054,700
30 Mar 202113,140.0013,165.0012,870.0013,090.0013,090.001,092,600
30 Mar 202145 Dividend
29 Mar 202113,395.0013,400.0012,865.0013,050.0013,005.001,429,400
26 Mar 202112,780.0013,310.0012,780.0013,265.0013,219.261,278,700
25 Mar 202112,610.0012,780.0012,465.0012,735.0012,691.09877,900
24 Mar 202112,580.0012,745.0012,490.0012,555.0012,511.71779,000
23 Mar 202112,855.0012,860.0012,665.0012,665.0012,621.33708,900
22 Mar 202112,865.0012,875.0012,580.0012,740.0012,696.07845,900
19 Mar 202112,410.0012,780.0012,410.0012,760.0012,716.001,053,900
18 Mar 202112,705.0012,835.0012,590.0012,680.0012,636.28887,000
17 Mar 202112,655.0012,790.0012,565.0012,590.0012,546.591,149,900
16 Mar 202112,460.0012,755.0012,440.0012,725.0012,681.121,590,300
15 Mar 202112,370.0012,490.0012,275.0012,430.0012,387.14967,800
12 Mar 202112,055.0012,300.0011,965.0012,290.0012,247.621,397,400
11 Mar 202111,930.0012,025.0011,760.0011,950.0011,908.791,682,700
10 Mar 202111,845.0012,060.0011,830.0011,875.0011,834.05918,200
09 Mar 202111,850.0011,950.0011,735.0011,915.0011,873.91806,600
08 Mar 202112,060.0012,220.0011,810.0011,875.0011,834.051,320,800
05 Mar 202111,765.0011,885.0011,665.0011,880.0011,839.041,083,600
04 Mar 202111,960.0012,060.0011,775.0011,870.0011,829.071,409,000
03 Mar 202112,275.0012,280.0011,985.0012,060.0012,018.411,215,500
02 Mar 202112,350.0012,365.0012,145.0012,275.0012,232.67768,500
01 Mar 202112,340.0012,475.0012,110.0012,280.0012,237.66949,100
26 Feb 202112,490.0012,550.0012,085.0012,100.0012,058.281,284,400
25 Feb 202112,570.0012,865.0012,530.0012,680.0012,636.28868,200
24 Feb 202112,730.0012,810.0012,325.0012,415.0012,372.191,866,800
22 Feb 202113,195.0013,200.0013,015.0013,060.0013,014.97715,100
19 Feb 202113,200.0013,340.0013,080.0013,325.0013,279.05879,800
18 Feb 202113,125.0013,325.0013,055.0013,195.0013,149.50832,300
17 Feb 202113,610.0013,630.0013,140.0013,215.0013,169.431,073,800
16 Feb 202113,220.0013,820.0013,170.0013,690.0013,642.791,130,400
15 Feb 202113,085.0013,235.0013,065.0013,190.0013,144.52465,400
12 Feb 202113,215.0013,215.0013,000.0013,060.0013,014.97766,300
10 Feb 202113,240.0013,290.0013,085.0013,110.0013,064.79502,900
09 Feb 202113,050.0013,310.0013,020.0013,275.0013,229.22619,900
08 Feb 202112,655.0013,155.0012,655.0013,065.0013,019.95964,600
05 Feb 202113,030.0013,040.0012,860.0012,955.0012,910.33834,400
04 Feb 202112,785.0012,825.0012,645.0012,790.0012,745.901,157,100
03 Feb 202112,930.0012,960.0012,590.0012,755.0012,711.021,730,800
02 Feb 202113,125.0013,165.0012,940.0013,005.0012,960.161,324,300
01 Feb 202113,185.0013,395.0013,125.0013,245.0013,199.331,208,300
29 Jan 202113,590.0013,665.0013,380.0013,395.0013,348.811,866,500
28 Jan 202113,015.0013,065.0012,800.0012,950.0012,905.341,809,800
27 Jan 202113,700.0013,700.0013,220.0013,235.0013,189.361,180,000
26 Jan 202113,615.0013,765.0013,500.0013,650.0013,602.93769,500
25 Jan 202113,700.0013,730.0013,570.0013,710.0013,662.72466,500
22 Jan 202113,340.0013,655.0013,285.0013,625.0013,578.021,017,800
21 Jan 202113,585.0013,690.0013,430.0013,475.0013,428.54926,600
20 Jan 202113,830.0013,840.0013,485.0013,540.0013,493.31605,800
19 Jan 202113,855.0013,890.0013,625.0013,675.0013,627.841,011,300
18 Jan 202113,950.0014,095.0013,890.0013,945.0013,896.91358,600
15 Jan 202114,070.0014,105.0013,915.0013,950.0013,901.90887,400
14 Jan 202113,805.0014,095.0013,750.0013,920.0013,872.001,484,800
13 Jan 202114,105.0014,315.0014,050.0014,135.0014,086.261,058,100
12 Jan 202113,800.0014,340.0013,800.0014,255.0014,205.851,410,600
08 Jan 202114,020.0014,265.0013,900.0014,075.0014,026.471,763,100
07 Jan 202114,170.0014,490.0014,140.0014,235.0014,185.91831,500
06 Jan 202114,000.0014,375.0013,975.0014,140.0014,091.24625,200
05 Jan 202114,495.0014,505.0014,210.0014,215.0014,165.98927,800
04 Jan 202114,345.0014,510.0014,175.0014,495.0014,445.02704,500
30 Dec 202014,330.0014,360.0014,185.0014,270.0014,220.79482,300
29 Dec 202014,295.0014,445.0014,155.0014,405.0014,355.33684,300
28 Dec 202014,225.0014,325.0014,160.0014,265.0014,215.81415,400
25 Dec 202014,050.0014,145.0013,950.0014,120.0014,071.31188,400
24 Dec 202014,140.0014,150.0013,995.0014,050.0014,001.55372,300
23 Dec 202014,205.0014,205.0013,945.0014,020.0013,971.66531,000
22 Dec 202014,000.0014,155.0013,910.0014,025.0013,976.64769,900
21 Dec 202013,945.0013,995.0013,735.0013,960.0013,911.86922,100
18 Dec 202013,750.0013,945.0013,735.0013,945.0013,896.91992,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...