HOYA Corporation HOCPY
149.44 USD -1.35 (-0.90%)
Regular-session close
148.23 Day range 149.54
139.85 52-week range 190.18
- YTD
- -1.46%
- 1 year
- -3.54%
HOCPY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 149.06 | 149.54 | 148.23 | 149.54 | -1.25 | -0.83% | 9,533 |
| Nov 12, 2026 | 150.36 | 151.93 | 150.16 | 150.79 | +0.07 | +0.05% | 38,900 |
| Nov 11, 2026 | 149.52 | 150.96 | 149.52 | 150.72 | +3.64 | +2.47% | 26,500 |
| Nov 10, 2026 | 146.22 | 148.38 | 146.22 | 147.08 | -3.95 | -2.62% | 54,900 |
| Nov 9, 2026 | 147.50 | 151.65 | 147.50 | 151.03 | +7.33 | +5.10% | 67,200 |
| Nov 6, 2026 | 139.85 | 144.30 | 139.85 | 143.70 | -2.20 | -1.51% | 60,400 |
| Nov 5, 2026 | 149.12 | 154.99 | 145.90 | 145.90 | -10.58 | -6.76% | 45,700 |
| Nov 4, 2026 | 156.25 | 156.79 | 155.89 | 156.48 | +0.23 | +0.15% | 55,200 |
| Nov 3, 2026 | 156.86 | 157.30 | 155.97 | 156.25 | -0.58 | -0.37% | 49,600 |
| Nov 2, 2026 | 157.89 | 158.86 | 156.68 | 156.83 | -8.51 | -5.15% | 38,200 |
| Oct 30, 2026 | 163.83 | 167.69 | 163.22 | 165.34 | -2.18 | -1.30% | 27,300 |
| Oct 29, 2026 | 166.85 | 167.70 | 166.35 | 167.52 | -1.62 | -0.96% | 52,700 |
| Oct 28, 2026 | 168.37 | 169.14 | 167.71 | 169.14 | -0.57 | -0.34% | 26,000 |
| Oct 27, 2026 | 167.31 | 169.71 | 167.31 | 169.71 | +2.49 | +1.49% | 44,400 |
| Oct 26, 2026 | 166.80 | 167.89 | 165.91 | 167.22 | +0.92 | +0.55% | 180,300 |
| Oct 23, 2026 | 161.48 | 170.77 | 161.48 | 166.30 | -0.01 | -0.01% | 347,800 |
| Oct 22, 2026 | 173.13 | 173.13 | 165.30 | 166.31 | -2.28 | -1.35% | 71,300 |
| Oct 21, 2026 | 167.80 | 168.96 | 167.48 | 168.59 | +2.71 | +1.63% | 60,500 |
| Oct 20, 2026 | 163.96 | 166.38 | 163.96 | 165.88 | +5.06 | +3.15% | 70,000 |
| Oct 19, 2026 | 163.29 | 165.99 | 160.82 | 160.82 | +0.70 | +0.44% | 43,000 |
| Oct 16, 2026 | 167.24 | 167.24 | 159.70 | 160.12 | +0.81 | +0.51% | 126,800 |
| Oct 15, 2026 | 158.00 | 159.42 | 156.99 | 159.31 | +1.15 | +0.73% | 45,600 |
| Oct 14, 2026 | 160.74 | 165.16 | 158.16 | 158.16 | -1.90 | -1.19% | 25,400 |
| Oct 13, 2026 | 160.00 | 160.45 | 159.46 | 160.06 | +2.71 | +1.72% | 26,400 |
| Oct 12, 2026 | 156.49 | 158.27 | 156.49 | 157.35 | -0.75 | -0.47% | 20,600 |
| Oct 9, 2026 | 157.99 | 158.42 | 157.76 | 158.10 | +1.01 | +0.64% | 19,500 |
| Oct 8, 2026 | 157.98 | 158.00 | 156.69 | 157.09 | -0.84 | -0.53% | 32,200 |
| Oct 7, 2026 | 157.35 | 158.36 | 156.84 | 157.93 | -1.55 | -0.97% | 20,300 |
| Oct 6, 2026 | 160.89 | 160.89 | 159.48 | 159.48 | +4.17 | +2.68% | 22,000 |
| Oct 5, 2026 | 155.13 | 155.79 | 154.84 | 155.31 | -0.36 | -0.23% | 31,600 |
| Oct 2, 2026 | 156.26 | 156.57 | 154.98 | 155.67 | +2.82 | +1.84% | 29,300 |
| Oct 1, 2026 | 153.91 | 153.91 | 152.11 | 152.85 | +3.10 | +2.07% | 37,500 |
| Sep 30, 2026 | 150.50 | 151.33 | 149.75 | 149.75 | +0.53 | +0.36% | 26,500 |
| Sep 29, 2026 | 143.88 | 149.97 | 143.88 | 149.22 | -0.98 | -0.65% | 29,300 |
| Sep 28, 2026 | 150.01 | 150.84 | 149.47 | 150.20 | +0.38 | +0.25% | 35,300 |
| Sep 25, 2026 | 149.23 | 149.82 | 148.33 | 149.82 | +3.95 | +2.71% | 39,100 |
| Sep 24, 2026 | 148.95 | 148.95 | 145.05 | 145.87 | +1.91 | +1.33% | 79,200 |
| Sep 23, 2026 | 145.48 | 145.48 | 143.54 | 143.96 | -2.00 | -1.37% | 35,300 |
| Sep 22, 2026 | 145.21 | 146.67 | 145.21 | 145.96 | +0.77 | +0.53% | 41,200 |
| Sep 21, 2026 | 144.98 | 146.63 | 143.42 | 145.19 | +1.19 | +0.83% | 48,300 |
| Sep 18, 2026 | 143.43 | 144.56 | 143.08 | 144.00 | -2.45 | -1.67% | 34,400 |
| Sep 17, 2026 | 146.93 | 146.93 | 146.21 | 146.45 | +2.52 | +1.75% | 48,100 |
| Sep 16, 2026 | 144.87 | 146.03 | 142.66 | 143.93 | +0.18 | +0.13% | 25,800 |
| Sep 15, 2026 | 143.89 | 147.79 | 140.90 | 143.75 | -0.98 | -0.68% | 123,700 |
| Sep 14, 2026 | 144.16 | 145.36 | 143.76 | 144.73 | -4.18 | -2.81% | 62,700 |
| Sep 11, 2026 | 142.90 | 149.39 | 142.90 | 148.91 | +1.26 | +0.85% | 29,600 |
| Sep 10, 2026 | 148.48 | 149.10 | 147.30 | 147.65 | -2.19 | -1.46% | 76,000 |
| Sep 9, 2026 | 146.74 | 151.73 | 146.74 | 149.84 | -1.28 | -0.85% | 36,600 |
| Sep 8, 2026 | 154.00 | 154.00 | 148.19 | 151.12 | -4.98 | -3.19% | 32,800 |
| Sep 4, 2026 | 153.62 | 156.47 | 153.62 | 156.10 | -1.21 | -0.77% | 20,700 |
| Sep 3, 2026 | 157.33 | 157.53 | 156.00 | 157.31 | +2.75 | +1.78% | 25,600 |
| Sep 2, 2026 | 153.49 | 154.69 | 153.49 | 154.56 | +1.79 | +1.17% | 29,900 |
| Sep 1, 2026 | 153.80 | 154.39 | 152.48 | 152.77 | -0.66 | -0.43% | 31,000 |
| Aug 31, 2026 | 153.65 | 153.92 | 152.96 | 153.43 | +1.85 | +1.22% | 37,100 |
| Aug 28, 2026 | 153.42 | 153.42 | 151.10 | 151.58 | -2.04 | -1.33% | 32,100 |
| Aug 27, 2026 | 153.27 | 154.02 | 153.13 | 153.62 | -2.55 | -1.63% | 34,700 |
| Aug 26, 2026 | 152.31 | 157.65 | 152.31 | 156.17 | -1.31 | -0.83% | 21,400 |
| Aug 25, 2026 | 157.33 | 157.48 | 156.64 | 157.48 | +1.36 | +0.87% | 15,600 |
| Aug 24, 2026 | 155.44 | 156.94 | 155.44 | 156.12 | -0.56 | -0.36% | 36,400 |
| Aug 21, 2026 | 157.90 | 157.90 | 156.02 | 156.68 | -0.72 | -0.46% | 23,600 |
| Aug 20, 2026 | 157.23 | 159.45 | 157.05 | 157.40 | -4.51 | -2.79% | 30,200 |
| Aug 19, 2026 | 162.49 | 163.04 | 161.10 | 161.91 | -1.03 | -0.63% | 15,100 |
| Aug 18, 2026 | 164.63 | 164.69 | 162.64 | 162.94 | -2.75 | -1.66% | 18,500 |
| Aug 17, 2026 | 166.34 | 166.34 | 165.31 | 165.69 | -1.46 | -0.87% | 36,700 |
| Aug 14, 2026 | 167.85 | 168.07 | 166.76 | 167.15 | -0.43 | -0.26% | 26,500 |
65 days, newest first. Daily bars as drawn on the HOCPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.