HOYA CORPORATION 7741
TSE · Japan · Health Technology
¥24,390.00+810.00 (+3.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥24,390.00 | +3.44% | ¥23,780.00 | ¥24,390.00 | ¥23,680.00 | 1.39M |
| 2026-09-30 | ¥23,580.00 | +1.53% | ¥23,330.00 | ¥23,720.00 | ¥23,255.00 | 1.59M |
| 2026-09-29 | ¥23,225.00 | -1.55% | ¥23,700.00 | ¥23,870.00 | ¥22,980.00 | 1.50M |
| 2026-09-28 | ¥23,590.00 | +0.45% | ¥23,605.00 | ¥24,175.00 | ¥23,555.00 | 1.71M |
| 2026-09-25 | ¥23,485.00 | +1.49% | ¥23,395.00 | ¥23,640.00 | ¥23,250.00 | 1.36M |
| 2026-09-24 | ¥23,140.00 | +2.37% | ¥22,885.00 | ¥23,400.00 | ¥22,680.00 | 1.47M |
| 2026-09-18 | ¥22,605.00 | -0.22% | ¥22,825.00 | ¥22,830.00 | ¥22,455.00 | 1.29M |
| 2026-09-17 | ¥22,655.00 | +1.18% | ¥22,790.00 | ¥22,905.00 | ¥22,400.00 | 1.43M |
| 2026-09-16 | ¥22,390.00 | +0.27% | ¥22,345.00 | ¥22,455.00 | ¥22,165.00 | 886.50K |
| 2026-09-15 | ¥22,330.00 | -0.45% | ¥22,400.00 | ¥22,590.00 | ¥22,240.00 | 937.60K |
| 2026-09-14 | ¥22,430.00 | -1.15% | ¥22,425.00 | ¥22,550.00 | ¥22,215.00 | 1.02M |
| 2026-09-11 | ¥22,690.00 | -1.92% | ¥22,640.00 | ¥22,795.00 | ¥22,350.00 | 1.20M |
| 2026-09-10 | ¥23,135.00 | -0.32% | ¥23,005.00 | ¥23,190.00 | ¥22,855.00 | 1.05M |
| 2026-09-09 | ¥23,210.00 | -0.49% | ¥23,345.00 | ¥23,630.00 | ¥23,210.00 | 1.54M |
| 2026-09-08 | ¥23,325.00 | -3.40% | ¥24,015.00 | ¥24,170.00 | ¥23,325.00 | 976.10K |
| 2026-09-07 | ¥24,145.00 | +0.02% | ¥24,135.00 | ¥24,290.00 | ¥23,855.00 | 1.17M |
| 2026-09-04 | ¥24,140.00 | -1.31% | ¥24,330.00 | ¥24,620.00 | ¥24,100.00 | 985.00K |
| 2026-09-03 | ¥24,460.00 | +0.16% | ¥24,405.00 | ¥24,580.00 | ¥23,990.00 | 1.39M |
| 2026-09-02 | ¥24,420.00 | -1.89% | ¥24,880.00 | ¥24,880.00 | ¥24,380.00 | 1.32M |
| 2026-09-01 | ¥24,890.00 | +1.18% | ¥24,640.00 | ¥25,130.00 | ¥24,435.00 | 1.11M |
| 2026-08-31 | ¥24,600.00 | +0.80% | ¥24,070.00 | ¥24,600.00 | ¥24,070.00 | 1.79M |
| 2026-08-28 | ¥24,405.00 | -0.25% | ¥24,300.00 | ¥24,660.00 | ¥24,235.00 | 1.38M |
| 2026-08-27 | ¥24,465.00 | -2.00% | ¥25,150.00 | ¥25,185.00 | ¥24,435.00 | 989.20K |
| 2026-08-26 | ¥24,965.00 | -0.12% | ¥24,785.00 | ¥24,985.00 | ¥24,500.00 | 906.40K |
| 2026-08-25 | ¥24,995.00 | +0.40% | ¥25,000.00 | ¥25,000.00 | ¥24,330.00 | 470.30K |
| 2026-08-24 | ¥24,895.00 | 0.00% | ¥25,110.00 | ¥25,240.00 | ¥24,895.00 | 501.90K |
| 2026-08-21 | ¥24,895.00 | -1.37% | ¥24,790.00 | ¥25,040.00 | ¥24,525.00 | 861.50K |
| 2026-08-20 | ¥25,240.00 | -0.69% | ¥25,820.00 | ¥25,820.00 | ¥25,090.00 | 769.80K |
| 2026-08-19 | ¥25,415.00 | -3.33% | ¥25,765.00 | ¥25,840.00 | ¥25,375.00 | 1.19M |
| 2026-08-18 | ¥26,290.00 | -0.42% | ¥26,330.00 | ¥26,505.00 | ¥26,180.00 | 552.20K |
| 2026-08-17 | ¥26,400.00 | -0.92% | ¥26,515.00 | ¥26,555.00 | ¥26,170.00 | 572.10K |
| 2026-08-14 | ¥26,645.00 | +0.32% | ¥26,755.00 | ¥26,845.00 | ¥26,340.00 | 860.60K |
| 2026-08-13 | ¥26,560.00 | +2.11% | ¥26,350.00 | ¥26,680.00 | ¥26,200.00 | 816.40K |
| 2026-08-12 | ¥26,010.00 | -0.91% | ¥25,890.00 | ¥26,010.00 | ¥25,610.00 | 949.10K |
| 2026-08-10 | ¥26,250.00 | +2.38% | ¥26,140.00 | ¥26,400.00 | ¥25,825.00 | 673.10K |
| 2026-08-07 | ¥25,640.00 | +0.65% | ¥25,475.00 | ¥25,735.00 | ¥25,300.00 | 747.10K |
| 2026-08-06 | ¥25,475.00 | -1.64% | ¥25,545.00 | ¥25,600.00 | ¥24,950.00 | 1.14M |
| 2026-08-05 | ¥25,900.00 | -0.10% | ¥26,925.00 | ¥26,925.00 | ¥25,500.00 | 1.29M |
| 2026-08-04 | ¥25,925.00 | +2.63% | ¥25,540.00 | ¥25,925.00 | ¥25,030.00 | 1.38M |
| 2026-08-03 | ¥25,260.00 | +2.37% | ¥24,175.00 | ¥25,275.00 | ¥23,955.00 | 1.54M |
| 2026-07-31 | ¥24,675.00 | +3.50% | ¥24,285.00 | ¥25,330.00 | ¥23,985.00 | 2.13M |
| 2026-07-30 | ¥23,840.00 | +0.32% | ¥23,700.00 | ¥24,375.00 | ¥23,615.00 | 1.13M |
| 2026-07-29 | ¥23,765.00 | +0.34% | ¥23,580.00 | ¥24,035.00 | ¥23,340.00 | 1.08M |
| 2026-07-28 | ¥23,685.00 | -4.21% | ¥24,370.00 | ¥24,625.00 | ¥23,640.00 | 1.04M |
| 2026-07-27 | ¥24,725.00 | +0.67% | ¥24,805.00 | ¥24,880.00 | ¥24,585.00 | 685.10K |
| 2026-07-24 | ¥24,560.00 | -1.13% | ¥24,500.00 | ¥24,690.00 | ¥24,420.00 | 602.20K |
| 2026-07-23 | ¥24,840.00 | -0.82% | ¥24,840.00 | ¥25,155.00 | ¥24,650.00 | 760.00K |
| 2026-07-22 | ¥25,045.00 | -1.59% | ¥25,415.00 | ¥25,585.00 | ¥24,900.00 | 832.80K |
| 2026-07-21 | ¥25,450.00 | +0.93% | ¥25,440.00 | ¥25,630.00 | ¥25,160.00 | 1.06M |
| 2026-07-17 | ¥25,215.00 | +0.66% | ¥24,900.00 | ¥25,215.00 | ¥24,625.00 | 1.07M |
| 2026-07-16 | ¥25,050.00 | -1.11% | ¥24,875.00 | ¥25,295.00 | ¥24,865.00 | 852.30K |
| 2026-07-15 | ¥25,330.00 | -0.94% | ¥25,570.00 | ¥25,925.00 | ¥25,305.00 | 813.70K |
| 2026-07-14 | ¥25,570.00 | +0.35% | ¥25,830.00 | ¥25,965.00 | ¥25,340.00 | 936.20K |
| 2026-07-13 | ¥25,480.00 | +2.02% | ¥25,035.00 | ¥25,515.00 | ¥24,975.00 | 772.00K |
| 2026-07-10 | ¥24,975.00 | +0.79% | ¥25,200.00 | ¥25,370.00 | ¥24,795.00 | 992.60K |
| 2026-07-09 | ¥24,780.00 | +3.64% | ¥24,290.00 | ¥24,820.00 | ¥24,230.00 | 1.84M |
| 2026-07-08 | ¥23,910.00 | -6.77% | ¥25,200.00 | ¥25,405.00 | ¥23,910.00 | 1.70M |
| 2026-07-07 | ¥25,645.00 | +0.27% | ¥25,525.00 | ¥26,055.00 | ¥25,220.00 | 1.30M |
| 2026-07-06 | ¥25,575.00 | -1.37% | ¥26,100.00 | ¥26,100.00 | ¥25,475.00 | 784.10K |
| 2026-07-03 | ¥25,930.00 | +1.33% | ¥25,845.00 | ¥26,190.00 | ¥25,565.00 | 991.50K |
| 2026-07-02 | ¥25,590.00 | -1.22% | ¥25,775.00 | ¥25,925.00 | ¥25,500.00 | 1.07M |
| 2026-07-01 | ¥25,905.00 | -0.17% | ¥25,940.00 | ¥26,265.00 | ¥25,560.00 | 1.07M |
| 2026-06-30 | ¥25,950.00 | +0.56% | ¥26,045.00 | ¥26,255.00 | ¥25,625.00 | 1.22M |
| 2026-06-29 | ¥25,805.00 | +0.90% | ¥25,570.00 | ¥25,805.00 | ¥25,170.00 | 1.39M |
| 2026-06-26 | ¥25,575.00 | -2.09% | ¥26,500.00 | ¥26,710.00 | ¥25,020.00 | 1.33M |
| 2026-06-25 | ¥26,120.00 | -0.87% | ¥26,825.00 | ¥26,850.00 | ¥26,120.00 | 1.04M |
| 2026-06-24 | ¥26,350.00 | -0.51% | ¥26,200.00 | ¥26,510.00 | ¥25,875.00 | 1.04M |
| 2026-06-23 | ¥26,485.00 | -1.82% | ¥27,205.00 | ¥27,230.00 | ¥26,485.00 | 919.30K |
| 2026-06-22 | ¥26,975.00 | -0.99% | ¥26,945.00 | ¥27,355.00 | ¥26,860.00 | 718.70K |
| 2026-06-19 | ¥27,245.00 | -4.45% | ¥28,865.00 | ¥28,880.00 | ¥27,035.00 | 1.23M |
| 2026-06-18 | ¥28,515.00 | +3.24% | ¥28,000.00 | ¥28,720.00 | ¥27,770.00 | 1.11M |
| 2026-06-17 | ¥27,620.00 | +2.05% | ¥27,025.00 | ¥27,685.00 | ¥26,900.00 | 833.20K |
| 2026-06-16 | ¥27,065.00 | +1.63% | ¥26,590.00 | ¥27,255.00 | ¥26,510.00 | 964.70K |
| 2026-06-15 | ¥26,630.00 | +0.79% | ¥26,945.00 | ¥26,975.00 | ¥26,445.00 | 652.90K |
| 2026-06-12 | ¥26,420.00 | +3.00% | ¥26,420.00 | ¥26,545.00 | ¥25,965.00 | 1.79M |
| 2026-06-11 | ¥25,650.00 | -0.23% | ¥25,300.00 | ¥25,920.00 | ¥25,165.00 | 936.50K |
| 2026-06-10 | ¥25,710.00 | +0.41% | ¥25,420.00 | ¥25,750.00 | ¥25,265.00 | 894.60K |
| 2026-06-09 | ¥25,605.00 | +1.29% | ¥25,595.00 | ¥25,895.00 | ¥25,350.00 | 971.50K |
| 2026-06-08 | ¥25,280.00 | -4.02% | ¥25,400.00 | ¥25,800.00 | ¥25,100.00 | 936.50K |
| 2026-06-05 | ¥26,340.00 | -0.34% | ¥26,290.00 | ¥26,395.00 | ¥26,155.00 | 714.80K |
| 2026-06-04 | ¥26,430.00 | -3.87% | ¥27,480.00 | ¥27,495.00 | ¥26,280.00 | 1.08M |
| 2026-06-03 | ¥27,495.00 | +4.52% | ¥26,500.00 | ¥27,575.00 | ¥26,375.00 | 1.09M |
| 2026-06-02 | ¥26,305.00 | -0.51% | ¥26,175.00 | ¥26,385.00 | ¥25,990.00 | 894.50K |
| 2026-06-01 | ¥26,440.00 | -2.36% | ¥26,950.00 | ¥27,150.00 | ¥26,275.00 | 841.30K |
| 2026-05-29 | ¥27,080.00 | +0.41% | ¥27,020.00 | ¥27,510.00 | ¥26,985.00 | 1.75M |
| 2026-05-28 | ¥26,970.00 | -0.83% | ¥27,080.00 | ¥27,400.00 | ¥26,740.00 | 930.10K |
| 2026-05-27 | ¥27,195.00 | +4.72% | ¥27,220.00 | ¥27,835.00 | ¥27,025.00 | 1.40M |
| 2026-05-26 | ¥25,970.00 | -1.25% | ¥26,285.00 | ¥26,570.00 | ¥25,970.00 | 1.01M |
| 2026-05-25 | ¥26,300.00 | +0.29% | ¥26,055.00 | ¥26,455.00 | ¥25,870.00 | 956.60K |
| 2026-05-22 | ¥26,225.00 | -1.34% | ¥26,620.00 | ¥26,885.00 | ¥26,225.00 | 1.07M |