HOCPY - HOYA Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023131.28131.48130.29130.50130.5015,669
02 Jun 2023130.40131.00129.86130.28130.2846,100
01 Jun 2023129.47130.05128.01130.00130.0039,500
31 May 2023124.83125.28124.34124.97124.9737,100
30 May 2023123.85123.85122.92123.69123.6931,200
26 May 2023119.90124.17119.90123.71123.7154,900
25 May 2023119.58119.58118.00119.00119.0049,000
24 May 2023115.06115.34114.78115.34115.3417,500
23 May 2023116.26116.68115.83115.83115.8325,000
22 May 2023117.20118.28116.95117.82117.8215,600
19 May 2023119.23119.29118.61118.61118.6125,800
18 May 2023121.23121.23119.27119.70119.7011,200
17 May 2023116.21117.33115.09117.06117.0611,100
16 May 2023116.67116.67116.17116.20116.2010,300
15 May 2023113.53114.62113.21114.62114.6216,400
12 May 2023115.75115.75113.30113.85113.8513,200
11 May 2023110.44112.25110.43110.57110.577,000
10 May 2023110.80110.98110.36110.94110.9415,400
09 May 2023110.94110.94108.75109.72109.72158,300
08 May 2023111.55111.55110.35111.20111.2058,200
05 May 2023108.39110.49108.39109.93109.9317,400
04 May 2023108.50108.90108.37108.53108.5310,000
03 May 2023108.11108.81107.97107.97107.979,900
02 May 2023107.34107.73106.86107.32107.3214,100
01 May 2023105.00106.08105.00106.08106.0812,800
28 Apr 2023104.20105.40104.20105.32105.3221,300
27 Apr 2023105.60106.16104.97106.01106.01172,200
26 Apr 2023106.51106.51104.54104.58104.5852,900
25 Apr 2023105.11105.11104.10104.10104.1025,300
24 Apr 2023103.60104.01103.36104.01104.01121,900
21 Apr 2023103.81103.90103.17103.61103.6157,400
20 Apr 2023105.80106.42105.60105.75105.7512,600
19 Apr 2023105.30105.71105.00105.40105.4064,500
18 Apr 2023107.31107.31106.42106.65106.6532,000
17 Apr 2023107.70107.70106.84107.42107.4218,000
14 Apr 2023108.05108.31106.92107.30107.3016,300
13 Apr 2023108.34109.16108.34108.85108.8517,700
12 Apr 2023106.48106.84105.81106.26106.2613,100
11 Apr 2023108.55108.63108.18108.50108.5023,400
10 Apr 2023106.63107.10105.90106.98106.9812,900
06 Apr 2023104.79105.69104.58105.56105.56200,300
05 Apr 2023107.49108.85107.45107.78107.7873,500
04 Apr 2023111.79112.48111.59111.59111.5911,500
03 Apr 2023110.12112.16110.12111.64111.6416,900
31 Mar 2023109.64111.32109.64111.32111.3273,900
30 Mar 2023107.48107.55107.12107.40107.4017,600
29 Mar 2023106.33106.37105.72106.26106.2616,100
28 Mar 2023106.56106.89106.07106.44106.4411,700
27 Mar 2023105.90106.41105.67106.25106.25166,500
24 Mar 2023107.13107.70106.24106.83106.8368,700
23 Mar 2023106.69107.69105.87106.33106.3313,500
22 Mar 2023106.26106.93105.90106.17106.1714,400
21 Mar 2023108.83109.00108.02108.85108.8515,000
20 Mar 2023108.37108.68107.88108.36108.3613,200
17 Mar 2023106.74107.20106.21106.72106.7215,700
16 Mar 2023102.55104.23102.55104.19104.1929,900
15 Mar 202399.3199.6098.5099.1199.1122,300
14 Mar 2023101.88102.43101.78102.27102.2713,100
13 Mar 2023103.72104.46103.56103.76103.7621,100
10 Mar 2023104.96105.44103.87104.26104.2613,100
09 Mar 2023104.85104.85102.90103.29103.2910,700
08 Mar 2023102.84103.15102.50102.72102.7217,200
07 Mar 2023103.78103.78101.60101.60101.6012,000
06 Mar 2023103.54103.89103.13103.23103.2321,700
03 Mar 2023101.23102.25100.84101.82101.8220,500
02 Mar 202396.1097.1995.8497.1897.1834,000
01 Mar 202397.2797.3696.7297.0797.0755,900
28 Feb 202398.2299.0198.1798.4698.4636,700
27 Feb 202397.5097.8897.2597.2697.2635,400
24 Feb 202397.8497.8497.2397.4197.4124,900
23 Feb 202397.5198.2296.9598.0098.0035,000
22 Feb 202397.0997.5796.5496.5496.5417,600
21 Feb 202399.4099.4097.6197.6197.6128,300
17 Feb 2023100.36100.86100.04100.75100.7516,500
16 Feb 2023101.18102.23101.18101.88101.8814,500
15 Feb 2023101.99102.67101.64102.61102.6115,400
14 Feb 2023104.97105.49104.17105.07105.0711,100
13 Feb 2023103.82105.12103.82104.81104.8114,600
10 Feb 2023107.41107.42106.62107.02107.0213,700
09 Feb 2023108.35108.43106.52106.67106.6716,100
08 Feb 2023107.06107.26106.27106.61106.6114,800
07 Feb 2023107.03108.97106.89108.97108.9720,500
06 Feb 2023107.40107.52106.79107.41107.4139,800
03 Feb 2023109.08110.00108.75109.26109.2615,200
02 Feb 2023107.48108.04106.61107.21107.2112,700
01 Feb 2023106.56108.11106.02108.11108.1127,100
31 Jan 2023108.38109.72108.38109.72109.7212,900
30 Jan 2023110.89112.69110.89111.47111.4725,900
27 Jan 2023110.60111.15110.55111.06111.0626,700
26 Jan 2023111.79112.78111.40112.14112.1411,300
25 Jan 2023110.09111.03110.05110.90110.9032,400
24 Jan 2023108.40109.36107.79109.20109.2018,400
23 Jan 2023105.12106.90105.07106.57106.5733,900
20 Jan 2023104.53105.79104.13105.60105.6023,700
19 Jan 2023105.11105.27103.78105.08105.0852,200
18 Jan 2023105.38105.61103.75104.04104.0431,500
17 Jan 2023102.00102.72102.00102.34102.3436,700
13 Jan 2023101.69102.30101.48102.28102.2821,800
12 Jan 2023103.53103.53101.39103.04103.0425,700
11 Jan 2023100.98101.11100.85101.01101.0121,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...