Singapore markets close in 2 hours 52 minutes
Straits Times Index
3,175.08 -12.58 (-0.39%) Nikkei
37,160.70 -919.00 (-2.41%) Hang Seng
16,146.39 -239.48 (-1.46%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,983.66 +837.18 (+1.37%) CMC Crypto 200
1,287.57 -25.05 (-1.87%)
HOYA Corporation (HOCPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 113.97 | 116.34 | 113.51 | 113.68 | 113.68 | 21,300 |
| 17 Apr 2024 | 113.20 | 113.84 | 112.90 | 113.36 | 113.36 | 37,300 |
| 16 Apr 2024 | 112.89 | 113.08 | 112.40 | 112.84 | 112.84 | 30,500 |
| 15 Apr 2024 | 110.77 | 111.74 | 109.78 | 110.26 | 110.26 | 34,400 |
| 12 Apr 2024 | 112.20 | 112.20 | 108.67 | 108.76 | 108.76 | 16,900 |
| 11 Apr 2024 | 110.87 | 111.35 | 108.12 | 111.28 | 111.28 | 30,500 |
| 10 Apr 2024 | 111.58 | 111.69 | 110.25 | 110.97 | 110.97 | 19,600 |
| 09 Apr 2024 | 112.66 | 115.52 | 112.18 | 114.88 | 114.88 | 28,900 |
| 08 Apr 2024 | 115.64 | 117.14 | 115.53 | 115.53 | 115.53 | 25,900 |
| 05 Apr 2024 | 115.96 | 116.20 | 114.68 | 115.80 | 115.80 | 22,100 |
| 04 Apr 2024 | 121.95 | 122.42 | 120.00 | 120.00 | 120.00 | 38,400 |
| 03 Apr 2024 | 122.00 | 122.00 | 120.95 | 121.20 | 121.20 | 18,800 |
| 02 Apr 2024 | 122.00 | 122.34 | 121.54 | 122.29 | 122.29 | 11,100 |
| 01 Apr 2024 | 128.13 | 128.13 | 124.05 | 124.31 | 124.31 | 21,300 |
| 28 Mar 2024 | 127.50 | 127.50 | 121.12 | 124.54 | 124.54 | 13,000 |
| 27 Mar 2024 | 125.15 | 125.92 | 124.90 | 125.11 | 125.11 | 19,600 |
| 26 Mar 2024 | 127.56 | 127.56 | 126.52 | 126.72 | 126.72 | 10,500 |
| 25 Mar 2024 | 125.28 | 126.39 | 125.28 | 126.09 | 126.09 | 16,200 |
| 22 Mar 2024 | 128.57 | 130.00 | 127.75 | 129.80 | 129.80 | 15,200 |
| 21 Mar 2024 | 131.32 | 133.98 | 131.32 | 132.06 | 132.06 | 11,600 |
| 20 Mar 2024 | 131.62 | 131.72 | 129.70 | 131.45 | 131.45 | 10,000 |
| 19 Mar 2024 | 129.24 | 129.73 | 128.18 | 129.43 | 129.43 | 16,200 |
| 18 Mar 2024 | 128.90 | 130.65 | 128.90 | 129.99 | 129.99 | 6,900 |
| 15 Mar 2024 | 128.72 | 129.04 | 128.18 | 128.63 | 128.63 | 10,900 |
| 14 Mar 2024 | 130.25 | 130.25 | 125.68 | 126.19 | 126.19 | 15,500 |
| 13 Mar 2024 | 131.74 | 131.74 | 127.28 | 127.40 | 127.40 | 12,800 |
| 12 Mar 2024 | 127.23 | 129.28 | 126.90 | 129.28 | 129.28 | 11,000 |
| 11 Mar 2024 | 133.86 | 133.86 | 129.24 | 129.29 | 129.29 | 11,300 |
| 08 Mar 2024 | 134.38 | 134.79 | 132.49 | 132.49 | 132.49 | 13,800 |
| 07 Mar 2024 | 133.91 | 135.00 | 133.75 | 133.75 | 133.75 | 46,600 |
| 06 Mar 2024 | 131.55 | 133.06 | 131.55 | 132.45 | 132.45 | 22,100 |
| 05 Mar 2024 | 128.80 | 132.53 | 128.80 | 130.98 | 130.98 | 21,300 |
| 04 Mar 2024 | 133.73 | 133.73 | 131.00 | 131.16 | 131.16 | 16,600 |
| 01 Mar 2024 | 134.08 | 134.09 | 132.81 | 133.97 | 133.97 | 13,100 |
| 29 Feb 2024 | 129.95 | 130.78 | 129.67 | 130.12 | 130.12 | 24,800 |
| 28 Feb 2024 | 123.21 | 127.69 | 123.21 | 125.91 | 125.91 | 8,800 |
| 27 Feb 2024 | 124.93 | 127.17 | 124.90 | 127.17 | 127.17 | 13,300 |
| 26 Feb 2024 | 128.25 | 129.65 | 127.23 | 129.48 | 129.48 | 9,000 |
| 23 Feb 2024 | 127.18 | 127.23 | 123.50 | 126.64 | 126.64 | 14,700 |
| 22 Feb 2024 | 124.45 | 126.80 | 124.45 | 126.80 | 126.80 | 16,700 |
| 21 Feb 2024 | 122.99 | 123.02 | 120.10 | 122.77 | 122.77 | 10,800 |
| 20 Feb 2024 | 124.33 | 124.33 | 122.42 | 123.04 | 123.04 | 15,800 |
| 16 Feb 2024 | 120.61 | 125.43 | 120.61 | 124.28 | 124.28 | 10,100 |
| 15 Feb 2024 | 122.90 | 123.98 | 119.96 | 123.98 | 123.98 | 13,800 |
| 14 Feb 2024 | 121.81 | 122.15 | 120.21 | 122.15 | 122.15 | 17,500 |
| 13 Feb 2024 | 122.66 | 125.03 | 121.19 | 121.22 | 121.22 | 29,100 |
| 12 Feb 2024 | 124.15 | 124.15 | 121.85 | 122.25 | 122.25 | 15,800 |
| 09 Feb 2024 | 120.89 | 121.41 | 120.39 | 120.99 | 120.99 | 35,700 |
| 08 Feb 2024 | 120.80 | 121.36 | 120.78 | 120.99 | 120.99 | 47,500 |
| 07 Feb 2024 | 125.88 | 125.88 | 124.90 | 125.31 | 125.31 | 250,500 |
| 06 Feb 2024 | 121.43 | 122.48 | 120.64 | 122.10 | 122.10 | 142,900 |
| 05 Feb 2024 | 123.11 | 123.11 | 121.87 | 122.55 | 122.55 | 186,400 |
| 02 Feb 2024 | 124.62 | 124.80 | 122.92 | 124.48 | 124.48 | 273,900 |
| 01 Feb 2024 | 125.89 | 128.09 | 125.42 | 128.09 | 128.09 | 53,000 |
| 31 Jan 2024 | 126.00 | 128.59 | 126.00 | 126.89 | 126.89 | 14,800 |
| 30 Jan 2024 | 127.51 | 127.51 | 125.72 | 125.80 | 125.80 | 15,800 |
| 29 Jan 2024 | 124.40 | 125.33 | 123.92 | 125.26 | 125.26 | 11,500 |
| 26 Jan 2024 | 125.09 | 125.09 | 123.77 | 123.99 | 123.99 | 9,000 |
| 25 Jan 2024 | 127.31 | 127.34 | 125.57 | 126.00 | 126.00 | 16,200 |
| 24 Jan 2024 | 125.51 | 125.85 | 124.41 | 124.72 | 124.72 | 55,100 |
| 23 Jan 2024 | 126.96 | 126.96 | 126.14 | 126.54 | 126.54 | 9,300 |
| 22 Jan 2024 | 125.53 | 126.26 | 125.53 | 126.06 | 126.06 | 12,800 |
| 19 Jan 2024 | 123.27 | 125.78 | 123.27 | 125.73 | 125.73 | 18,900 |
| 18 Jan 2024 | 120.40 | 121.63 | 120.40 | 121.51 | 121.51 | 14,600 |
| 17 Jan 2024 | 119.69 | 119.97 | 119.19 | 119.67 | 119.67 | 28,200 |
| 16 Jan 2024 | 123.81 | 124.41 | 122.51 | 122.97 | 122.97 | 31,900 |
| 12 Jan 2024 | 126.92 | 126.92 | 124.94 | 125.10 | 125.10 | 87,700 |
| 11 Jan 2024 | 122.15 | 122.63 | 121.20 | 122.31 | 122.31 | 42,200 |
| 10 Jan 2024 | 120.88 | 120.88 | 120.41 | 120.56 | 120.56 | 14,300 |
| 09 Jan 2024 | 119.42 | 120.00 | 118.07 | 118.31 | 118.31 | 11,400 |
| 08 Jan 2024 | 119.00 | 119.09 | 117.49 | 119.03 | 119.03 | 24,500 |
| 05 Jan 2024 | 116.85 | 118.01 | 116.49 | 116.77 | 116.77 | 12,900 |
| 04 Jan 2024 | 119.50 | 119.50 | 117.14 | 117.80 | 117.80 | 16,200 |
| 03 Jan 2024 | 122.33 | 122.33 | 120.78 | 120.94 | 120.94 | 27,600 |
| 02 Jan 2024 | 122.88 | 123.48 | 122.65 | 122.80 | 122.80 | 19,600 |
| 29 Dec 2023 | 126.87 | 126.87 | 124.08 | 124.52 | 124.52 | 9,300 |
| 28 Dec 2023 | 124.12 | 125.89 | 124.12 | 125.57 | 125.57 | 12,900 |
| 27 Dec 2023 | 127.05 | 127.05 | 123.35 | 123.99 | 123.99 | 9,100 |
| 26 Dec 2023 | 122.64 | 123.25 | 122.51 | 123.21 | 123.21 | 8,500 |
| 22 Dec 2023 | 122.29 | 123.55 | 120.37 | 120.67 | 120.67 | 14,800 |
| 21 Dec 2023 | 118.65 | 120.52 | 118.41 | 120.52 | 120.52 | 24,300 |
| 20 Dec 2023 | 119.61 | 119.92 | 118.15 | 118.15 | 118.15 | 11,000 |
| 19 Dec 2023 | 119.63 | 121.65 | 119.63 | 119.72 | 119.72 | 10,500 |
| 18 Dec 2023 | 119.16 | 119.81 | 118.60 | 119.30 | 119.30 | 13,100 |
| 15 Dec 2023 | 117.99 | 119.83 | 117.99 | 118.30 | 118.30 | 23,800 |
| 14 Dec 2023 | 122.00 | 122.00 | 118.55 | 119.26 | 119.26 | 21,800 |
| 13 Dec 2023 | 115.99 | 119.80 | 115.00 | 119.04 | 119.04 | 30,200 |
| 12 Dec 2023 | 119.46 | 119.46 | 115.90 | 116.36 | 116.36 | 21,700 |
| 11 Dec 2023 | 116.17 | 117.13 | 116.08 | 117.13 | 117.13 | 25,300 |
| 08 Dec 2023 | 115.24 | 116.90 | 115.24 | 116.37 | 116.37 | 20,800 |
| 07 Dec 2023 | 112.18 | 113.60 | 112.10 | 113.43 | 113.43 | 15,800 |
| 06 Dec 2023 | 112.00 | 113.15 | 111.61 | 111.61 | 111.61 | 19,100 |
| 05 Dec 2023 | 110.98 | 110.98 | 109.53 | 109.87 | 109.87 | 123,300 |
| 04 Dec 2023 | 109.66 | 111.39 | 109.66 | 111.20 | 111.20 | 88,200 |
| 01 Dec 2023 | 111.02 | 112.59 | 110.90 | 112.59 | 112.59 | 18,200 |
| 30 Nov 2023 | 112.67 | 113.06 | 112.30 | 112.77 | 112.77 | 70,500 |
| 29 Nov 2023 | 115.99 | 115.99 | 112.50 | 112.75 | 112.75 | 27,900 |
| 28 Nov 2023 | 112.35 | 112.35 | 110.75 | 110.97 | 110.97 | 21,600 |
| 27 Nov 2023 | 107.50 | 111.21 | 107.50 | 110.77 | 110.77 | 25,600 |
| 24 Nov 2023 | 111.57 | 113.90 | 111.57 | 113.00 | 113.00 | 13,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.