Tokyo - Delayed Quote JPY

HOYA Corporation (7741.T)

17,940.00
-285.00
(-1.56%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 14, 202518,200.0018,200.0017,810.0017,940.0017,940.00695,900
May 13, 202518,130.0018,345.0018,025.0018,225.0018,225.001,115,400
May 12, 202517,940.0017,940.0017,620.0017,730.0017,730.00689,800
May 9, 202518,030.0018,085.0017,675.0017,720.0017,720.001,240,000
May 8, 202518,100.0018,145.0017,730.0017,810.0017,810.00919,500
May 7, 202517,935.0018,115.0017,735.0018,045.0018,045.001,493,000
May 2, 202517,800.0018,330.0017,650.0018,055.0018,055.001,939,700
May 1, 202517,115.0017,880.0016,770.0017,555.0017,555.002,060,500
Apr 30, 202516,800.0016,855.0016,630.0016,780.0016,780.001,656,400
Apr 28, 202516,795.0016,840.0016,590.0016,615.0016,615.00704,000
Apr 25, 202516,360.0016,625.0016,275.0016,545.0016,545.00924,900
Apr 24, 202516,310.0016,330.0016,065.0016,125.0016,125.00837,500
Apr 23, 202516,030.0016,175.0015,890.0016,030.0016,030.00946,000
Apr 22, 202515,600.0015,650.0015,445.0015,600.0015,600.00678,600
Apr 21, 202515,590.0015,675.0015,475.0015,605.0015,605.00643,900
Apr 18, 202515,660.0015,660.0015,415.0015,600.0015,600.00720,900
Apr 17, 202515,390.0015,560.0015,225.0015,440.0015,440.00698,000
Apr 16, 202515,705.0015,755.0015,110.0015,315.0015,315.001,043,500
Apr 15, 202515,545.0015,840.0015,295.0015,680.0015,680.001,257,400
Apr 14, 202514,960.0015,310.0014,885.0015,195.0015,195.00881,100
Apr 11, 202514,805.0014,955.0014,610.0014,900.0014,900.001,601,500
Apr 10, 202515,530.0015,845.0015,455.0015,600.0015,600.001,404,800
Apr 9, 202514,670.0014,850.0014,345.0014,530.0014,530.001,223,600
Apr 8, 202514,915.0015,345.0014,850.0015,065.0015,065.001,522,800
Apr 7, 202514,880.0015,145.0014,420.0014,615.0014,615.001,919,400
Apr 4, 202515,355.0015,980.0015,230.0015,640.0015,640.002,025,900
Apr 3, 202515,550.0015,955.0015,310.0015,710.0015,710.001,718,400
Apr 2, 202516,500.0016,625.0016,375.0016,460.0016,460.001,095,400
Apr 1, 202516,875.0016,880.0016,450.0016,485.0016,485.001,173,700
Mar 31, 202517,150.0017,205.0016,680.0016,780.0016,780.001,536,600
Mar 28, 2025 115 Dividend
Mar 28, 202518,200.0018,200.0017,415.0017,550.0017,550.001,283,800
Mar 27, 202517,620.0017,720.0017,475.0017,695.0017,580.001,112,100
Mar 26, 202517,910.0017,975.0017,735.0017,815.0017,699.22863,800
Mar 25, 202517,840.0017,935.0017,650.0017,760.0017,644.58747,200
Mar 24, 202517,650.0017,650.0017,360.0017,490.0017,376.33516,000
Mar 21, 202517,275.0017,640.0017,220.0017,575.0017,460.781,361,300
Mar 19, 202517,630.0017,690.0017,430.0017,430.0017,316.72577,600
Mar 18, 202517,705.0017,730.0017,510.0017,585.0017,470.71827,200
Mar 17, 202517,625.0017,750.0017,440.0017,440.0017,326.66818,300
Mar 14, 202517,175.0017,530.0017,175.0017,385.0017,272.021,365,400
Mar 13, 202517,380.0017,655.0017,200.0017,200.0017,088.221,293,500
Mar 12, 202517,075.0017,465.0017,055.0017,195.0017,083.25933,800
Mar 11, 202517,045.0017,145.0016,805.0017,045.0016,934.221,132,800
Mar 10, 202517,275.0017,480.0017,125.0017,395.0017,281.95872,400
Mar 7, 202517,400.0017,540.0017,155.0017,330.0017,217.371,392,100
Mar 6, 202517,755.0017,820.0017,445.0017,650.0017,535.291,435,100
Mar 5, 202518,045.0018,140.0017,765.0017,765.0017,649.541,020,700
Mar 4, 202518,000.0018,205.0017,960.0018,045.0017,927.731,525,900
Mar 3, 202517,800.0018,135.0017,715.0018,010.0017,892.951,429,300
Feb 28, 202517,795.0017,805.0017,425.0017,495.0017,381.301,734,100
Feb 27, 202518,225.0018,295.0017,930.0018,040.0017,922.76851,000
Feb 26, 202517,975.0018,365.0017,815.0018,305.0018,186.041,451,000
Feb 25, 202517,320.0018,115.0017,285.0017,975.0017,858.181,815,300
Feb 21, 202517,500.0017,825.0017,495.0017,710.0017,594.902,368,300
Feb 20, 202518,165.0018,320.0018,115.0018,200.0018,081.721,429,100
Feb 19, 202518,620.0018,780.0018,435.0018,565.0018,444.351,541,500
Feb 18, 202519,130.0019,440.0019,040.0019,040.0018,916.26882,200
Feb 17, 202519,010.0019,275.0019,000.0019,210.0019,085.15916,700
Feb 14, 202519,600.0019,760.0019,265.0019,265.0019,139.801,016,300
Feb 13, 202519,300.0019,690.0019,300.0019,540.0019,413.01875,200
Feb 12, 202519,085.0019,375.0019,085.0019,235.0019,109.991,179,400
Feb 10, 202518,605.0019,150.0018,570.0019,010.0018,886.46994,700
Feb 7, 202518,915.0018,980.0018,765.0018,840.0018,717.561,357,200
Feb 6, 202519,240.0019,450.0019,030.0019,415.0019,288.821,218,900
Feb 5, 202519,455.0019,710.0019,260.0019,315.0019,189.471,059,600
Feb 4, 202519,785.0019,980.0019,300.0019,345.0019,219.281,261,300
Feb 3, 202520,160.0021,240.0019,200.0019,625.0019,497.462,161,400
Jan 31, 202521,000.0021,095.0020,885.0020,975.0020,838.68717,300
Jan 30, 202521,065.0021,200.0020,960.0020,985.0020,848.62551,400
Jan 29, 202521,215.0021,640.0020,850.0021,350.0021,211.25993,400
Jan 28, 202521,190.0021,370.0020,950.0021,180.0021,042.35636,400
Jan 27, 202521,505.0021,770.0021,305.0021,395.0021,255.95724,100
Jan 24, 202521,385.0021,520.0021,245.0021,290.0021,151.64689,900
Jan 23, 202521,800.0021,800.0021,450.0021,460.0021,320.53581,200
Jan 22, 202521,480.0021,575.0021,350.0021,500.0021,360.27734,500
Jan 21, 202521,435.0021,450.0020,930.0021,245.0021,106.93510,500
Jan 20, 202520,640.0021,090.0020,600.0021,015.0020,878.42758,000
Jan 17, 202520,535.0020,565.0020,100.0020,520.0020,386.64859,400
Jan 16, 202520,495.0020,780.0020,285.0020,320.0020,187.94781,400
Jan 15, 202520,270.0020,475.0020,205.0020,320.0020,187.94683,400
Jan 14, 202520,380.0020,380.0019,975.0020,260.0020,128.33930,500
Jan 10, 202520,080.0020,465.0020,040.0020,395.0020,262.45861,700
Jan 9, 202520,150.0020,265.0019,850.0020,025.0019,894.86564,900
Jan 8, 202520,155.0020,540.0019,920.0020,380.0020,247.55947,200
Jan 7, 202519,885.0020,385.0019,815.0020,215.0020,083.62819,700
Jan 6, 202519,955.0019,980.0019,550.0019,600.0019,472.62875,100
Dec 30, 202420,220.0020,220.0019,740.0019,815.0019,686.22561,500
Dec 27, 202420,000.0020,115.0019,855.0020,020.0019,889.89598,300
Dec 26, 202419,770.0019,935.0019,720.0019,885.0019,755.77491,400
Dec 25, 202419,800.0019,845.0019,625.0019,745.0019,616.68468,200
Dec 24, 202419,850.0019,905.0019,685.0019,795.0019,666.35278,000
Dec 23, 202419,650.0019,990.0019,630.0019,815.0019,686.22543,200
Dec 20, 202420,000.0020,035.0019,530.0019,530.0019,403.071,590,200
Dec 19, 202419,770.0020,275.0019,735.0020,215.0020,083.62696,600
Dec 18, 202420,025.0020,285.0019,975.0020,140.0020,009.11534,000
Dec 17, 202419,930.0020,405.0019,930.0020,115.0019,984.271,002,100
Dec 16, 202419,960.0020,080.0019,840.0019,920.0019,790.54608,500
Dec 13, 202420,175.0020,415.0020,115.0020,130.0019,999.18942,200
Dec 12, 202420,435.0020,820.0020,435.0020,495.0020,361.80880,500
Dec 11, 202420,455.0020,520.0020,210.0020,315.0020,182.97732,700
Dec 10, 202420,475.0020,590.0020,335.0020,385.0020,252.52761,300
Dec 9, 202420,375.0020,540.0020,220.0020,265.0020,133.30749,000
Dec 6, 202420,115.0020,575.0020,110.0020,285.0020,153.17974,100
Dec 5, 202420,060.0020,335.0020,060.0020,120.0019,989.24803,800
Dec 4, 202420,035.0020,120.0019,710.0019,885.0019,755.77994,000
Dec 3, 202419,860.0020,205.0019,760.0020,035.0019,904.791,047,700
Dec 2, 202419,370.0019,610.0019,080.0019,525.0019,398.11833,900
Nov 29, 202419,540.0019,690.0019,215.0019,260.0019,134.83749,700
Nov 28, 202419,300.0019,505.0019,125.0019,495.0019,368.301,182,600
Nov 27, 202419,560.0019,655.0019,205.0019,385.0019,259.02701,500
Nov 26, 202419,815.0019,880.0019,380.0019,570.0019,442.81781,800
Nov 25, 202419,700.0020,075.0019,670.0019,830.0019,701.131,470,400
Nov 22, 202419,535.0019,590.0019,365.0019,375.0019,249.08884,600
Nov 21, 202419,730.0019,795.0019,405.0019,470.0019,343.46891,900
Nov 20, 202420,050.0020,145.0019,760.0019,920.0019,790.54597,400
Nov 19, 202420,245.0020,490.0020,050.0020,060.0019,929.63634,400
Nov 18, 202419,830.0020,115.0019,775.0019,980.0019,850.15681,200
Nov 15, 202420,225.0020,300.0019,920.0019,920.0019,790.54661,400
Nov 14, 202420,120.0020,460.0019,995.0020,005.0019,874.99859,600
Nov 13, 202420,935.0020,980.0020,160.0020,260.0020,128.33975,900
Nov 12, 202420,915.0021,390.0020,865.0020,940.0020,803.91707,500
Nov 11, 202421,315.0021,350.0020,810.0020,885.0020,749.27707,500
Nov 8, 202421,025.0021,585.0020,985.0021,320.0021,181.441,072,300
Nov 7, 202421,800.0021,935.0020,845.0020,935.0020,798.941,113,100
Nov 6, 202421,160.0021,840.0021,100.0021,695.0021,554.001,118,800
Nov 5, 202420,985.0021,085.0020,655.0020,825.0020,689.66883,700
Nov 1, 202420,330.0021,050.0020,235.0020,485.0020,351.871,147,100
Oct 31, 202420,375.0021,200.0020,120.0020,725.0020,590.311,681,000
Oct 30, 202420,025.0020,760.0020,025.0020,525.0020,391.611,713,500
Oct 29, 202419,925.0020,055.0019,800.0019,995.0019,865.05554,300
Oct 28, 202419,565.0020,170.0019,555.0020,100.0019,969.37645,400
Oct 25, 202419,970.0020,040.0019,705.0019,745.0019,616.68592,600
Oct 24, 202419,505.0019,960.0019,480.0019,925.0019,795.51630,200
Oct 23, 202420,020.0020,195.0019,890.0019,965.0019,835.25541,500
Oct 22, 202420,315.0020,315.0019,885.0020,110.0019,979.30694,800
Oct 21, 202420,225.0020,495.0020,125.0020,330.0020,197.88594,600
Oct 18, 202420,200.0020,425.0020,070.0020,115.0019,984.27821,700
Oct 17, 202420,285.0020,285.0019,850.0019,885.0019,755.771,227,900
Oct 16, 202420,400.0020,645.0020,100.0020,490.0020,356.841,179,500
Oct 15, 202421,385.0021,500.0021,215.0021,425.0021,285.761,021,200
Oct 11, 202421,470.0021,635.0021,230.0021,280.0021,141.70924,100
Oct 10, 202421,600.0021,645.0021,265.0021,365.0021,226.15568,600
Oct 9, 202421,250.0021,445.0021,055.0021,395.0021,255.95643,700
Oct 8, 202420,405.0020,925.0020,380.0020,870.0020,734.37770,800
Oct 7, 202420,600.0020,900.0020,515.0020,695.0020,560.50759,900
Oct 4, 202420,005.0020,365.0019,995.0020,190.0020,058.79619,000
Oct 3, 202420,225.0020,250.0019,830.0020,060.0019,929.63751,800
Oct 2, 202419,800.0020,020.0019,690.0019,850.0019,720.99869,000
Oct 1, 202419,675.0020,335.0019,650.0020,055.0019,924.66868,100
Sep 30, 202419,740.0020,025.0019,520.0019,785.0019,656.421,198,000
Sep 27, 2024 45 Dividend
Sep 27, 202419,785.0020,840.0019,735.0020,840.0020,704.561,100,500
Sep 26, 202419,855.0020,330.0019,810.0020,330.0020,153.171,070,500
Sep 25, 202419,600.0019,870.0019,550.0019,630.0019,459.26722,100
Sep 24, 202419,940.0020,295.0019,860.0020,070.0019,895.43854,100
Sep 20, 202419,630.0019,845.0019,540.0019,735.0019,563.341,109,200
Sep 19, 202419,560.0019,575.0019,120.0019,195.0019,028.04775,000
Sep 18, 202419,405.0019,460.0018,955.0019,160.0018,993.35735,200
Sep 17, 202419,145.0019,300.0018,740.0019,170.0019,003.261,071,500
Sep 13, 202419,180.0019,250.0019,045.0019,085.0018,919.00937,200
Sep 12, 202419,245.0019,475.0019,120.0019,345.0019,176.73987,200
Sep 11, 202419,000.0019,050.0018,565.0018,750.0018,586.91719,700
Sep 10, 202419,300.0019,400.0019,005.0019,015.0018,849.61621,600
Sep 9, 202418,590.0019,340.0018,500.0019,270.0019,102.39753,400
Sep 6, 202419,250.0019,430.0019,100.0019,150.0018,983.43774,600
Sep 5, 202419,000.0019,325.0018,925.0019,230.0019,062.74821,800
Sep 4, 202419,670.0019,925.0019,445.0019,490.0019,320.471,225,300
Sep 3, 202420,500.0020,670.0019,865.0020,275.0020,098.65872,900
Sep 2, 202420,900.0020,920.0020,595.0020,760.0020,579.43448,500
Aug 30, 202420,650.0020,650.0020,345.0020,595.0020,415.86926,700
Aug 29, 202420,655.0020,875.0020,555.0020,700.0020,519.95941,900
Aug 28, 202420,550.0020,750.0020,385.0020,750.0020,569.52682,800
Aug 27, 202420,305.0020,420.0020,150.0020,370.0020,192.82619,200
Aug 26, 202420,365.0020,450.0019,915.0020,375.0020,197.78751,900
Aug 23, 202420,095.0020,670.0020,015.0020,605.0020,425.78836,700
Aug 22, 202419,685.0020,020.0019,655.0020,000.0019,826.04645,800
Aug 21, 202419,490.0019,860.0019,430.0019,855.0019,682.30710,100
Aug 20, 202419,500.0019,910.0019,425.0019,650.0019,479.08771,600
Aug 19, 202419,815.0020,015.0019,235.0019,300.0019,132.13700,700
Aug 16, 202419,850.0019,980.0019,605.0019,800.0019,627.781,265,600
Aug 15, 202419,405.0019,680.0019,350.0019,575.0019,404.74984,100
Aug 14, 202419,905.0019,955.0019,260.0019,575.0019,404.741,310,400
Aug 13, 202420,280.0020,280.0019,530.0019,830.0019,657.521,292,700
Aug 9, 202420,165.0020,170.0019,430.0019,695.0019,523.692,113,300
Aug 8, 202419,465.0019,950.0019,100.0019,520.0019,350.211,604,900
Aug 7, 202418,995.0019,865.0018,715.0019,235.0019,067.692,554,600
Aug 6, 202418,865.0019,180.0018,400.0018,720.0018,557.173,313,500
Aug 5, 202417,185.0017,445.0015,870.0016,065.0015,925.272,313,800
Aug 2, 202417,880.0018,200.0017,520.0017,585.0017,432.041,708,900
Aug 1, 202419,340.0019,435.0018,350.0018,680.0018,517.521,937,000
Jul 31, 202418,525.0019,030.0018,355.0018,940.0018,775.261,043,200
Jul 30, 202418,750.0018,940.0018,540.0018,790.0018,626.56752,300
Jul 29, 202418,610.0019,065.0018,470.0019,010.0018,844.65976,100
Jul 26, 202418,160.0018,545.0018,150.0018,305.0018,145.78741,900
Jul 25, 202418,695.0018,765.0018,270.0018,345.0018,185.431,106,800
Jul 24, 202418,500.0018,980.0018,355.0018,735.0018,572.041,248,500
Jul 23, 202418,910.0018,995.0018,430.0018,490.0018,329.171,049,200
Jul 22, 202419,530.0019,650.0018,850.0018,850.0018,686.041,154,200
Jul 19, 202419,295.0019,995.0019,290.0019,930.0019,756.651,194,400
Jul 18, 202420,160.0020,260.0019,255.0019,265.0019,097.432,149,200
Jul 17, 202420,610.0020,975.0020,515.0020,825.0020,643.861,215,100
Jul 16, 202420,525.0020,755.0020,270.0020,350.0020,172.99758,700
Jul 12, 202420,270.0020,765.0020,145.0020,525.0020,346.471,331,500
Jul 11, 202420,900.0021,085.0020,615.0020,770.0020,589.341,261,800
Jul 10, 202420,000.0020,700.0019,980.0020,640.0020,460.471,447,900
Jul 9, 202419,570.0020,220.0019,460.0020,050.0019,875.601,102,100
Jul 8, 202419,405.0019,775.0019,405.0019,565.0019,394.82731,100
Jul 5, 202419,625.0019,840.0019,310.0019,405.0019,236.21839,200
Jul 4, 202419,465.0019,800.0019,400.0019,725.0019,553.43759,300
Jul 3, 202419,400.0019,570.0019,290.0019,450.0019,280.82822,000
Jul 2, 202418,740.0019,430.0018,740.0019,410.0019,241.171,259,000
Jul 1, 202418,730.0018,990.0018,570.0018,570.0018,408.48621,500
Jun 28, 202418,745.0018,865.0018,605.0018,705.0018,542.30907,800
Jun 27, 202419,000.0019,045.0018,610.0018,650.0018,487.78899,600
Jun 26, 202418,990.0019,115.0018,600.0019,085.0018,919.00824,000
Jun 25, 202418,785.0018,880.0018,585.0018,805.0018,641.43815,500
Jun 24, 202418,400.0018,805.0018,320.0018,685.0018,522.48723,200
Jun 21, 202418,475.0018,875.0018,465.0018,570.0018,408.481,544,000
Jun 20, 202418,360.0018,565.0018,350.0018,475.0018,314.30595,200
Jun 19, 202418,360.0018,540.0018,245.0018,465.0018,304.39510,100
Jun 18, 202418,100.0018,515.0017,985.0018,355.0018,195.35818,800
Jun 17, 202418,515.0018,515.0018,045.0018,080.0017,922.74891,100
Jun 14, 202418,365.0018,995.0018,310.0018,705.0018,542.301,791,500
Jun 13, 202418,905.0019,040.0018,760.0018,765.0018,601.78832,500
Jun 12, 202419,100.0019,125.0018,630.0018,750.0018,586.91844,200
Jun 11, 202419,035.0019,315.0018,990.0019,120.0018,953.69711,500
Jun 10, 202418,935.0019,070.0018,920.0019,030.0018,864.47537,400
Jun 7, 202418,995.0019,055.0018,840.0019,030.0018,864.47668,800
Jun 6, 202419,200.0019,260.0018,890.0018,995.0018,829.78752,600
Jun 5, 202419,205.0019,250.0018,885.0018,925.0018,760.39727,000
Jun 4, 202419,255.0019,440.0019,105.0019,140.0018,973.52791,400
Jun 3, 202419,265.0019,545.0019,200.0019,255.0019,087.52756,400
May 31, 202419,200.0019,300.0018,830.0019,060.0018,894.211,887,200
May 30, 202418,360.0018,730.0018,320.0018,670.0018,507.61843,900
May 29, 202418,520.0018,920.0018,480.0018,635.0018,472.911,030,700
May 28, 202418,075.0018,400.0018,035.0018,240.0018,081.35869,500
May 27, 202418,250.0018,360.0017,950.0018,225.0018,066.481,055,100
May 24, 202418,375.0018,670.0018,250.0018,490.0018,329.17566,500
May 23, 202418,735.0018,820.0018,385.0018,695.0018,532.39922,400
May 22, 202418,590.0018,590.0018,230.0018,335.0018,175.52894,000
May 21, 202418,980.0018,990.0018,510.0018,615.0018,453.09733,600
May 20, 202418,850.0019,065.0018,785.0018,800.0018,636.48920,800
May 17, 202419,095.0019,145.0018,920.0018,950.0018,785.17802,800
May 16, 202419,415.0019,795.0019,150.0019,290.0019,122.211,558,400
May 15, 202417,870.0019,325.0017,870.0019,280.0019,112.301,944,600
May 14, 202418,215.0018,280.0017,875.0018,035.0017,878.13752,700

Related Tickers

4543.T Terumo Corporation
2,726.50
-2.08%
 
7716.T Nakanishi Inc.
1,853.00
+1.04%
 
7730.T Mani, Inc.
1,205.00
-1.35%
 
688289.SS Sansure Biotech Inc.
19.93
-0.70%
 
7747.T Asahi Intecc Co., Ltd.
2,194.50
-2.92%
 
ESLC.MU Essilorluxottica
127.00
+2.42%
 
ESLC.F EssilorLuxottica Société anonyme
126.00
+2.44%
 
SKAN.SW SKAN Group AG
69.70
+2.05%
 
5889.T JAPAN EYEWEAR HOLDINGS CO LTD
2,356.00
-2.00%
 
AFXA.F Carl Zeiss Meditec AG
65.00
+4.00%