Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,770.30
+9.19(+0.12%)
BTC-USD
22,953.95
-7.94(-0.03%)
CMC Crypto 200
520.20
-6.98(-1.32%)

HOYA Corporation (HOCPY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

112.14

+1.24

(+1.12%)

At close: 03:59PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	111.79	112.78	111.40	112.14	112.14	11,300
25 Jan 2023	110.09	111.03	110.05	110.90	110.90	32,400
24 Jan 2023	108.40	109.36	107.79	109.20	109.20	18,400
23 Jan 2023	105.12	106.90	105.07	106.57	106.57	33,900
20 Jan 2023	104.53	105.79	104.13	105.60	105.60	23,700
19 Jan 2023	105.11	105.27	103.78	105.08	105.08	52,200
18 Jan 2023	105.38	105.61	103.75	104.04	104.04	31,500
17 Jan 2023	102.00	102.72	102.00	102.34	102.34	36,700
13 Jan 2023	101.69	102.30	101.48	102.28	102.28	21,800
12 Jan 2023	103.53	103.53	101.39	103.04	103.04	25,700
11 Jan 2023	100.98	101.11	100.85	101.01	101.01	21,000
10 Jan 2023	96.14	96.39	95.56	96.39	96.39	37,800
09 Jan 2023	97.00	98.48	97.00	97.86	97.86	52,900
06 Jan 2023	94.66	97.11	94.15	96.90	96.90	39,000
05 Jan 2023	92.20	92.76	92.01	92.34	92.34	36,900
04 Jan 2023	95.22	95.22	93.94	94.66	94.66	46,500
03 Jan 2023	97.27	97.33	95.72	96.02	96.02	26,400
30 Dec 2022	95.91	96.28	94.99	95.40	95.40	38,100
29 Dec 2022	96.08	96.97	96.07	96.76	96.76	46,100
28 Dec 2022	94.63	94.85	92.99	93.34	93.34	41,500
27 Dec 2022	93.00	94.53	93.00	93.79	93.79	35,200
23 Dec 2022	96.85	97.22	96.27	97.00	97.00	31,400
22 Dec 2022	98.00	98.17	96.59	97.57	97.57	48,500
21 Dec 2022	98.60	99.37	98.60	99.14	99.14	48,900
20 Dec 2022	99.02	99.74	98.20	98.20	98.20	52,700
19 Dec 2022	99.56	99.56	98.07	98.69	98.69	66,300
16 Dec 2022	98.00	100.25	98.00	99.74	99.74	45,600
15 Dec 2022	103.15	103.15	99.84	100.09	100.09	39,300
14 Dec 2022	104.26	104.65	102.70	103.62	103.62	45,500
13 Dec 2022	103.57	103.91	101.89	102.36	102.36	46,100
12 Dec 2022	101.08	101.42	100.60	101.15	101.15	47,900
09 Dec 2022	101.62	101.95	101.41	101.57	101.57	35,200
08 Dec 2022	98.08	98.91	98.08	98.89	98.89	54,100
07 Dec 2022	96.00	98.62	96.00	98.12	98.12	57,500
06 Dec 2022	98.82	98.97	97.64	97.80	97.80	43,700
05 Dec 2022	102.20	102.51	100.98	101.12	101.12	45,300
02 Dec 2022	101.09	104.34	101.09	104.33	104.33	30,100
01 Dec 2022	104.61	104.95	103.86	104.56	104.56	27,700
30 Nov 2022	98.10	103.62	98.10	103.62	103.62	41,000
29 Nov 2022	102.39	103.78	102.39	102.45	102.45	35,500
28 Nov 2022	108.00	108.00	104.45	104.50	104.50	22,100
25 Nov 2022	102.33	106.09	102.33	106.09	106.09	20,600
23 Nov 2022	104.50	105.48	104.11	105.25	105.25	28,100
22 Nov 2022	103.01	104.07	102.39	103.89	103.89	33,300
21 Nov 2022	98.00	101.57	98.00	100.59	100.59	27,600
18 Nov 2022	101.60	101.86	100.85	101.10	101.10	23,500
17 Nov 2022	102.75	103.87	101.00	103.73	103.73	30,800
16 Nov 2022	104.19	104.25	103.71	103.98	103.98	19,500
15 Nov 2022	108.00	108.19	106.95	107.53	107.53	36,300
14 Nov 2022	107.79	108.55	106.74	108.00	108.00	38,000
11 Nov 2022	104.70	106.12	104.69	106.12	106.12	25,600
10 Nov 2022	96.43	98.49	96.40	98.49	98.49	78,800
09 Nov 2022	92.79	93.41	91.64	91.95	91.95	40,000
08 Nov 2022	94.24	95.06	93.62	94.36	94.36	82,400
07 Nov 2022	94.71	94.71	91.79	92.25	92.25	82,400
04 Nov 2022	90.28	91.45	89.22	90.75	90.75	148,000
03 Nov 2022	87.82	89.25	87.82	88.79	88.79	68,300
02 Nov 2022	90.80	92.07	88.89	88.89	88.89	51,300
01 Nov 2022	93.26	93.26	91.95	92.07	92.07	43,700
31 Oct 2022	93.40	93.40	92.59	92.98	92.98	49,400
28 Oct 2022	94.13	95.11	93.13	95.10	95.10	37,000
27 Oct 2022	98.50	99.00	96.41	97.07	97.07	87,900
26 Oct 2022	98.46	101.55	98.46	100.26	100.26	15,100
25 Oct 2022	98.80	100.16	98.54	99.88	99.88	41,200
24 Oct 2022	94.20	97.59	94.20	97.59	97.59	38,400
21 Oct 2022	93.67	97.76	93.37	97.14	97.14	30,600
20 Oct 2022	96.34	97.58	95.71	96.08	96.08	29,600
19 Oct 2022	100.00	100.00	98.34	98.40	98.40	21,400
18 Oct 2022	99.69	99.69	98.29	98.70	98.70	32,400
17 Oct 2022	97.85	98.03	97.35	97.75	97.75	42,100
14 Oct 2022	96.91	97.78	95.45	95.45	95.45	31,200
13 Oct 2022	92.00	95.93	91.76	95.77	95.77	54,600
12 Oct 2022	94.69	96.51	94.69	95.69	95.69	22,500
11 Oct 2022	96.89	97.91	96.32	96.32	96.32	27,400
10 Oct 2022	103.45	103.45	99.55	100.00	100.00	27,100
07 Oct 2022	102.14	102.14	100.42	100.81	100.81	23,300
06 Oct 2022	102.45	102.60	101.77	101.81	101.81	20,700
05 Oct 2022	103.06	104.00	102.40	104.00	104.00	16,200
04 Oct 2022	101.81	102.83	101.65	102.73	102.73	55,100
03 Oct 2022	97.40	98.60	97.33	97.93	97.93	45,600
30 Sept 2022	96.32	97.38	96.25	96.27	96.27	113,000
29 Sept 2022	96.00	97.10	95.13	97.07	97.07	161,200
28 Sept 2022	95.58	98.15	95.03	98.15	98.15	127,800
27 Sept 2022	94.11	94.41	92.27	92.97	92.97	68,100
26 Sept 2022	95.13	95.47	93.89	94.26	94.26	105,900
23 Sept 2022	96.78	96.82	95.56	96.46	96.46	32,800
22 Sept 2022	102.23	102.23	98.19	98.95	98.95	29,500
21 Sept 2022	99.29	100.93	98.16	98.40	98.40	16,000
20 Sept 2022	102.16	102.16	98.18	99.37	99.37	33,100
19 Sept 2022	98.50	104.35	98.50	102.74	102.74	33,400
16 Sept 2022	105.02	105.02	101.97	102.73	102.73	35,900
15 Sept 2022	102.91	103.42	102.00	102.05	102.05	29,600
14 Sept 2022	100.30	104.72	100.30	103.62	103.62	19,900
13 Sept 2022	103.97	104.60	102.33	102.33	102.33	32,100
12 Sept 2022	107.46	107.83	106.88	106.88	106.88	34,600
09 Sept 2022	104.36	105.08	104.36	105.07	105.07	38,900
08 Sept 2022	103.11	104.67	102.74	104.33	104.33	45,800
07 Sept 2022	97.55	101.28	97.55	101.00	101.00	113,700
06 Sept 2022	101.80	101.97	100.90	101.08	101.08	34,000
02 Sept 2022	100.29	100.75	98.33	98.80	98.80	31,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,770.30+9.19(+0.12%)

BTC-USD22,953.95-7.94(-0.03%)

CMC Crypto 200520.20-6.98(-1.32%)

HOYA Corporation (HOCPY)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,770.30
+9.19(+0.12%)

BTC-USD
22,953.95
-7.94(-0.03%)

CMC Crypto 200
520.20
-6.98(-1.32%)