kabutan

HOYA CORPORATION(7741) Historical

7741
TSE Prime
HOYA CORPORATION
23,640
JPY
-200
(-0.84%)
Dec 5, 12:57 pm JST
152.39
USD
Dec 4, 10:57 pm EST
Result
ー
PTS
outside of trading hours
23,638.5
Dec 5, 12:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 6, 2025
25,930 JPY
52 Week Low Apr 9, 2025
14,345 JPY
Yearly High Nov 6, 2025
25,930 JPY
Yearly Low Apr 9, 2025
14,345 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 23,605 23,725 23,460 23,640 -200 -0.84% 345,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 23,500 23,935 23,500 23,840 +360 +1.53% 773,000
Dec 3, 2025 23,550 23,680 23,180 23,480 -180 -0.76% 734,500
Dec 2, 2025 23,160 23,660 23,110 23,660 +590 +2.56% 762,200
Dec 1, 2025 23,310 23,375 22,910 23,070 -380 -1.62% 841,400
Nov 28, 2025 23,445 23,480 23,220 23,450 +40 +0.17% 603,700
Nov 27, 2025 23,595 23,850 23,255 23,410 -240 -1.01% 635,900
Nov 26, 2025 23,320 23,980 23,120 23,650 +485 +2.09% 651,700
Nov 25, 2025 23,500 23,615 23,025 23,165 +55 +0.24% 1,016,800
Nov 21, 2025 22,955 23,325 22,880 23,110 +35 +0.15% 1,901,000
Nov 20, 2025 23,800 23,875 23,050 23,075 +275 +1.21% 771,200
Nov 19, 2025 23,170 23,220 22,640 22,800 -270 -1.17% 1,257,200
Nov 18, 2025 22,990 23,600 22,990 23,070 -850 -3.55% 1,343,100
Nov 17, 2025 23,920 24,140 23,910 23,920 -265 -1.10% 1,026,000
Nov 14, 2025 24,010 24,260 23,835 24,185 -140 -0.58% 856,800
Nov 13, 2025 24,515 24,655 24,310 24,325 -190 -0.78% 886,000
Nov 12, 2025 25,075 25,135 24,305 24,515 -415 -1.66% 1,137,000
Nov 11, 2025 25,405 25,430 24,855 24,930 -70 -0.28% 668,400
Nov 10, 2025 25,665 25,685 24,965 25,000 -440 -1.73% 729,300
Nov 7, 2025 25,440 25,650 25,165 25,440 -185 -0.72% 888,800
Nov 6, 2025 25,260 25,930 24,910 25,625 +825 +3.33% 1,248,800