kabutan

HOYA CORPORATION(7741) Historical

7741
TSE Prime
HOYA CORPORATION
23,900
JPY
+60
(+0.25%)
Dec 5, 3:30 pm JST
154.61
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
23,869.5
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 23,310 23,935 22,910 23,900 +450 +1.92% 3,966,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 19,010 20,670 18,860 20,515 +1,265 +6.57% 4,421,000
Aug 29, 2025 19,245 19,440 18,900 19,250 +145 +0.76% 3,662,300
Aug 22, 2025 19,500 19,780 19,035 19,105 -270 -1.39% 3,536,500
Aug 15, 2025 19,270 20,220 19,080 19,375 +5 +0.03% 4,349,500
Aug 8, 2025 17,500 19,575 17,470 19,370 +1,870 +10.69% 6,374,700
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