kabutan

HOYA CORPORATION(7741) Historical

7741
TSE Prime
HOYA CORPORATION
25,870
JPY
+385
(+1.51%)
Jan 30, 3:30 pm JST
168.11
USD
Jan 30, 1:30 am EST
Result
PTS
outside of trading hours
26,000
Jan 30, 10:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2026
26,120 JPY
52 Week Low Apr 9, 2025
14,345 JPY
Yearly High Jan 28, 2026
26,120 JPY
Yearly Low Apr 9, 2025
14,345 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 24,660 27,180 24,555 25,870 +430 +1.69% 8,044,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 25,325 25,620 24,590 25,440 +115 +0.45% 3,011,600
Jan 16, 2026 25,580 26,055 24,755 25,325 +335 +1.34% 3,914,900
Jan 9, 2026 23,945 25,465 23,865 24,990 +1,305 +5.51% 4,805,200
Dec 30, 2025 23,660 23,740 23,345 23,685 +25 +0.11% 1,017,300
Dec 26, 2025 23,950 24,310 23,555 23,660 -165 -0.69% 2,144,400
Dec 19, 2025 23,875 24,310 23,355 23,825 -70 -0.29% 3,976,000
Dec 12, 2025 24,000 24,385 23,320 23,895 -5 -0.02% 3,908,500
Dec 5, 2025 23,310 23,935 22,910 23,900 +450 +1.92% 3,966,300
Nov 28, 2025 23,500 23,980 23,025 23,450 +340 +1.47% 2,908,100
Nov 21, 2025 23,920 24,140 22,640 23,110 -1,075 -4.44% 6,298,500
Nov 14, 2025 25,665 25,685 23,835 24,185 -1,255 -4.93% 4,277,500
Nov 7, 2025 23,085 25,930 23,000 25,440 +355 +1.42% 5,516,600
Oct 31, 2025 23,850 25,735 23,590 25,085 +2,085 +9.07% 6,967,500
Oct 24, 2025 22,575 23,360 22,340 23,000 +860 +3.88% 4,624,700
Oct 17, 2025 21,130 22,615 21,040 22,140 +365 +1.68% 4,493,600
Oct 10, 2025 22,630 22,995 21,540 21,775 +360 +1.68% 6,458,200
Oct 3, 2025 20,570 21,585 19,930 21,415 +1,015 +4.98% 5,452,200
Sep 26, 2025 20,385 21,185 20,220 20,400 -100 -0.49% 5,414,000
Sep 19, 2025 21,330 21,910 20,380 20,500 -695 -3.28% 5,803,500
Sep 12, 2025 20,715 21,325 20,475 21,195 +680 +3.31% 5,202,900