Hoya Corp 7741
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24,130.00 | 24,195.00 | 23,815.00 | 23,925.00 | 903,100 | |
| 23,860.00 | 24,500.00 | 23,860.00 | 24,090.00 | 1,160,200 | |
| 23,550.00 | 23,910.00 | 23,550.00 | 23,860.00 | 802,900 | |
| 23,850.00 | 23,860.00 | 23,280.00 | 23,515.00 | 1,117,500 | |
| 22,690.00 | 23,270.00 | 22,590.00 | 23,185.00 | 1,026,800 | |
| 21,575.00 | 22,600.00 | 21,575.00 | 22,395.00 | 3,265,800 | |
| 24,915.00 | 25,025.00 | 23,715.00 | 24,075.00 | 1,639,100 | |
| 24,880.00 | 25,245.00 | 23,955.00 | 24,415.00 | 1,524,700 | |
| 25,970.00 | 26,020.00 | 24,725.00 | 24,775.00 | 1,456,200 | |
| 26,405.00 | 26,715.00 | 25,175.00 | 26,210.00 | 2,342,500 | |
| 26,505.00 | 26,675.00 | 26,115.00 | 26,330.00 | 2,099,000 | |
| 26,295.00 | 26,510.00 | 26,050.00 | 26,415.00 | 1,286,600 | |
| 26,385.00 | 26,640.00 | 26,265.00 | 26,370.00 | 1,057,000 | |
| 26,135.00 | 26,160.00 | 25,780.00 | 26,110.00 | 1,124,400 | |
| 26,180.00 | 26,605.00 | 25,940.00 | 26,100.00 | 1,418,200 | |
| 26,540.00 | 27,180.00 | 26,365.00 | 26,380.00 | 1,738,200 | |
| 26,990.00 | 27,140.00 | 26,505.00 | 26,505.00 | 2,000,800 | |
| 25,855.00 | 25,990.00 | 25,405.00 | 25,990.00 | 1,050,900 | |
| 25,150.00 | 25,830.00 | 24,780.00 | 25,580.00 | 1,520,000 | |
| 24,955.00 | 25,680.00 | 24,950.00 | 25,650.00 | 964,100 | |
| 24,950.00 | 25,390.00 | 24,820.00 | 24,955.00 | 1,365,500 |
United States