Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,343.18
+571.65(+1.47%)
CMC Crypto 200
802.76
+11.20(+1.41%)

HOYA Corporation (HOCPY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

112.59

-0.18

(-0.16%)

At close: 03:59PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
22 Nov 2023	112.20	112.84	111.99	112.54	112.54	8,600
21 Nov 2023	111.48	113.78	110.90	110.98	110.98	21,300
20 Nov 2023	112.19	112.89	111.37	112.10	112.10	28,100
17 Nov 2023	116.25	116.25	112.62	113.38	113.38	267,400
16 Nov 2023	109.55	109.80	108.08	108.80	108.80	58,000
15 Nov 2023	107.01	107.82	106.37	106.37	106.37	20,000
14 Nov 2023	102.86	104.54	102.86	104.54	104.54	43,900
13 Nov 2023	102.48	102.66	101.81	102.33	102.33	33,600
10 Nov 2023	101.65	102.87	101.26	102.87	102.87	31,400
09 Nov 2023	103.84	104.40	103.00	103.17	103.17	242,800
08 Nov 2023	103.63	103.85	103.06	103.70	103.70	188,500
07 Nov 2023	102.13	102.81	101.95	102.81	102.81	26,500
06 Nov 2023	103.60	106.55	103.30	104.65	104.65	25,200
03 Nov 2023	104.76	105.70	104.57	105.39	105.39	21,500
02 Nov 2023	100.60	103.27	100.60	103.27	103.27	18,100
01 Nov 2023	100.26	101.23	99.82	101.23	101.23	53,700
31 Oct 2023	96.46	96.95	95.84	96.80	96.80	47,900
30 Oct 2023	96.40	96.40	95.04	95.70	95.70	29,400
27 Oct 2023	95.94	96.43	95.16	95.77	95.77	26,500
26 Oct 2023	96.42	96.55	95.39	95.94	95.94	34,700
25 Oct 2023	98.87	99.18	97.84	97.84	97.84	29,200
24 Oct 2023	100.26	102.43	99.80	100.79	100.79	36,700
23 Oct 2023	97.85	97.85	96.06	96.78	96.78	31,600
20 Oct 2023	97.49	97.69	96.95	96.96	96.96	26,600
19 Oct 2023	99.27	99.27	97.63	97.67	97.67	21,900
18 Oct 2023	101.97	101.97	100.75	100.88	100.88	47,500
17 Oct 2023	102.88	103.56	102.81	102.86	102.86	36,800
16 Oct 2023	102.15	102.83	102.14	102.79	102.79	21,600
13 Oct 2023	103.71	104.02	102.81	102.81	102.81	16,800
12 Oct 2023	102.00	103.85	102.00	103.18	103.18	27,000
11 Oct 2023	102.38	103.52	102.38	102.87	102.87	15,600
10 Oct 2023	100.95	102.07	100.95	101.53	101.53	31,300
09 Oct 2023	99.08	101.74	99.08	101.64	101.64	14,300
06 Oct 2023	97.57	101.42	97.57	101.19	101.19	25,500
05 Oct 2023	102.09	102.13	101.39	101.77	101.77	27,100
04 Oct 2023	100.51	100.89	99.98	100.67	100.67	17,000
03 Oct 2023	96.88	99.50	96.88	98.58	98.58	26,000
02 Oct 2023	100.43	100.95	100.11	100.42	100.42	23,600
29 Sept 2023	105.96	105.96	102.17	102.75	102.75	30,900
28 Sept 2023	102.30	102.32	101.24	102.32	102.32	23,800
27 Sept 2023	103.36	103.36	102.03	102.60	102.60	23,800
26 Sept 2023	99.61	102.84	99.61	101.30	101.30	16,400
25 Sept 2023	102.78	103.61	102.78	103.19	103.19	21,300
22 Sept 2023	105.60	106.15	105.04	105.06	105.06	19,700
21 Sept 2023	103.04	103.20	102.57	102.82	102.82	12,700
20 Sept 2023	108.33	108.43	106.82	106.82	106.82	18,700
19 Sept 2023	105.68	109.31	105.68	109.09	109.09	19,600
18 Sept 2023	111.74	111.75	111.20	111.43	111.43	15,300
15 Sept 2023	112.75	112.75	111.74	111.74	111.74	16,400
14 Sept 2023	112.57	112.57	111.57	112.00	112.00	11,000
13 Sept 2023	109.59	109.61	109.06	109.26	109.26	5,700
12 Sept 2023	111.25	111.49	110.92	111.02	111.02	23,300
11 Sept 2023	110.00	110.45	109.71	110.35	110.35	24,000
08 Sept 2023	109.50	109.72	108.75	108.82	108.82	10,600
07 Sept 2023	109.00	109.89	108.85	109.10	109.10	33,800
06 Sept 2023	112.84	112.84	111.91	112.14	112.14	13,600
05 Sept 2023	114.24	114.55	114.04	114.49	114.49	11,600
01 Sept 2023	111.52	111.54	110.99	111.33	111.33	10,600
31 Aug 2023	110.90	111.23	110.44	110.82	110.82	7,000
30 Aug 2023	113.30	113.30	110.67	110.70	110.70	10,100
29 Aug 2023	107.17	110.46	107.17	110.46	110.46	19,300
28 Aug 2023	111.99	111.99	108.83	109.02	109.02	22,500
25 Aug 2023	107.45	108.48	104.56	108.38	108.38	12,400
24 Aug 2023	110.35	110.35	107.31	107.45	107.45	50,700
23 Aug 2023	110.31	111.48	109.47	109.98	109.98	12,000
22 Aug 2023	110.55	110.55	109.81	109.86	109.86	17,700
21 Aug 2023	108.48	109.49	108.25	109.49	109.49	49,800
18 Aug 2023	106.60	107.03	105.94	106.44	106.44	25,400
17 Aug 2023	105.86	105.86	104.90	105.00	105.00	21,100
16 Aug 2023	110.57	110.57	109.08	109.36	109.36	16,700
15 Aug 2023	114.20	114.20	109.69	110.65	110.65	17,100
14 Aug 2023	111.11	111.98	111.10	111.78	111.78	15,300
11 Aug 2023	116.99	116.99	112.56	112.56	112.56	21,100
10 Aug 2023	111.10	114.96	111.10	113.62	113.62	14,100
09 Aug 2023	114.71	115.15	114.10	114.44	114.44	20,300
08 Aug 2023	116.95	116.95	114.42	114.80	114.80	15,800
07 Aug 2023	117.15	118.08	117.15	117.94	117.94	19,100
04 Aug 2023	116.40	117.32	113.71	113.71	113.71	25,100
03 Aug 2023	112.63	113.66	112.49	113.34	113.34	12,800
02 Aug 2023	112.04	112.12	111.40	111.50	111.50	20,900
01 Aug 2023	117.01	117.04	115.98	116.00	116.00	38,300
31 Jul 2023	119.73	119.73	114.13	116.01	116.01	7,400
28 Jul 2023	117.50	117.50	114.26	115.03	115.03	26,200
27 Jul 2023	113.00	114.51	112.87	112.87	112.87	21,000
26 Jul 2023	115.47	115.47	112.15	112.73	112.73	12,600
25 Jul 2023	109.19	112.46	109.19	112.46	112.46	11,200
24 Jul 2023	115.78	115.78	111.69	112.16	112.16	19,100
21 Jul 2023	112.98	112.98	111.92	112.05	112.05	13,300
20 Jul 2023	114.00	114.00	110.44	110.54	110.54	16,200
19 Jul 2023	117.32	117.32	116.40	116.48	116.48	26,900
18 Jul 2023	116.20	118.48	114.46	118.41	118.41	12,000
17 Jul 2023	117.16	119.00	116.58	118.93	118.93	18,500
14 Jul 2023	118.65	119.72	118.11	118.11	118.11	51,900
13 Jul 2023	116.60	121.47	116.60	120.25	120.25	21,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,343.18+571.65(+1.47%)

CMC Crypto 200802.76+11.20(+1.41%)

HOYA Corporation (HOCPY)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,343.18
+571.65(+1.47%)

CMC Crypto 200
802.76
+11.20(+1.41%)