kabutan

HOYA CORPORATION(7741) Historical

7741
TSE Prime
HOYA CORPORATION
27,570
JPY
-195
(-0.70%)
Mar 16, 3:30 pm JST
173.08
USD
Mar 16, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 26, 2026
29,590 JPY
52 Week Low Apr 9, 2025
14,345 JPY
Yearly High Feb 26, 2026
29,590 JPY
Yearly Low Apr 9, 2025
14,345 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 27,490 27,710 27,045 27,570 -195 -0.70% 808,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 27,105 27,955 27,105 27,765 +60 +0.22% 978,300
Mar 12, 2026 27,455 27,845 27,305 27,705 -70 -0.25% 912,500
Mar 11, 2026 27,660 28,205 27,580 27,775 +330 +1.20% 838,000
Mar 10, 2026 27,265 27,565 27,090 27,445 +680 +2.54% 1,179,400
Mar 9, 2026 26,400 26,980 26,335 26,765 -1,745 -6.12% 1,130,900
Mar 6, 2026 27,810 28,510 27,670 28,510 +370 +1.31% 955,600
Mar 5, 2026 28,235 28,665 28,035 28,140 +725 +2.64% 1,346,500
Mar 4, 2026 27,435 27,990 27,020 27,415 -895 -3.16% 1,248,600
Mar 3, 2026 27,910 28,530 27,730 28,310 +185 +0.66% 1,115,000
Mar 2, 2026 27,485 28,460 27,360 28,125 -140 -0.50% 1,211,200
Feb 27, 2026 28,205 28,705 27,985 28,265 -940 -3.22% 2,449,600
Feb 26, 2026 29,440 29,590 28,960 29,205 +240 +0.83% 1,615,100
Feb 25, 2026 29,145 29,575 28,815 28,965 -135 -0.46% 1,150,500
Feb 24, 2026 28,000 29,175 27,915 29,100 +1,555 +5.65% 1,651,100
Feb 20, 2026 27,490 27,950 27,360 27,545 -55 -0.20% 983,500
Feb 19, 2026 27,135 27,700 27,135 27,600 +485 +1.79% 1,068,400
Feb 18, 2026 27,735 27,765 27,055 27,115 -305 -1.11% 1,034,300
Feb 17, 2026 27,430 27,520 27,165 27,420 -10 -0.04% 717,600
Feb 16, 2026 28,190 28,390 27,400 27,430 -710 -2.52% 855,000
Feb 13, 2026 28,375 28,475 28,090 28,140 -320 -1.12% 1,453,600