kabutan

HOYA CORPORATION(7741) Historical

7741
TSE Prime
HOYA CORPORATION
17,955
JPY
+455
(+2.60%)
Aug 4, 10:27 am JST
121.46
USD
Aug 3, 9:27 pm EDT
Result
ー
PTS
outside of trading hours
17,979.5
Aug 4, 10:27 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 7, 2024
21,935 JPY
52 Week Low Apr 9, 2025
14,345 JPY
Yearly High Jan 23, 2025
21,800 JPY
Yearly Low Apr 9, 2025
14,345 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 17,500 18,130 17,470 17,955 +455 +2.60% 840,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 19,510 19,600 17,500 17,500 -1,835 -9.49% 6,065,900
Jul 25, 2025 18,025 19,535 17,805 19,335 +1,015 +5.54% 5,491,200
Jul 18, 2025 17,835 18,490 17,830 18,320 +480 +2.69% 5,721,100
Jul 11, 2025 16,640 18,140 16,445 17,840 +1,205 +7.24% 6,327,900
Jul 4, 2025 17,275 17,380 16,375 16,635 -320 -1.89% 6,719,300
Jun 27, 2025 16,935 17,375 16,655 16,955 +70 +0.41% 5,714,300
Jun 20, 2025 16,660 17,200 16,360 16,885 +225 +1.35% 4,540,800
Jun 13, 2025 16,530 17,270 16,480 16,660 +185 +1.12% 4,329,300
Jun 6, 2025 16,775 16,945 16,205 16,475 -640 -3.74% 5,692,100
May 30, 2025 17,895 18,255 16,960 17,115 -845 -4.70% 5,500,500
May 23, 2025 18,100 18,280 17,310 17,960 +145 +0.81% 3,582,600
May 16, 2025 17,940 18,345 17,620 17,815 +95 +0.54% 3,691,100
May 9, 2025 17,935 18,145 17,675 17,720 -335 -1.86% 3,652,500
May 2, 2025 16,795 18,330 16,590 18,055 +1,510 +9.13% 6,360,600
Apr 25, 2025 15,590 16,625 15,445 16,545 +945 +6.06% 4,030,900
Apr 18, 2025 14,960 15,840 14,885 15,600 +700 +4.70% 4,600,900
Apr 11, 2025 14,880 15,845 14,345 14,900 -740 -4.73% 7,672,100
Apr 4, 2025 17,150 17,205 15,230 15,640 -1,910 -10.88% 7,550,000
Mar 28, 2025 17,650 18,200 17,360 17,550 -25 -0.14% 4,522,900
Mar 21, 2025 17,625 17,750 17,220 17,575 +190 +1.09% 3,584,400