Mail

HOCPY - HOYA Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	131.28	131.48	130.29	130.50	130.50	15,669
02 Jun 2023	130.40	131.00	129.86	130.28	130.28	46,100
01 Jun 2023	129.47	130.05	128.01	130.00	130.00	39,500
31 May 2023	124.83	125.28	124.34	124.97	124.97	37,100
30 May 2023	123.85	123.85	122.92	123.69	123.69	31,200
26 May 2023	119.90	124.17	119.90	123.71	123.71	54,900
25 May 2023	119.58	119.58	118.00	119.00	119.00	49,000
24 May 2023	115.06	115.34	114.78	115.34	115.34	17,500
23 May 2023	116.26	116.68	115.83	115.83	115.83	25,000
22 May 2023	117.20	118.28	116.95	117.82	117.82	15,600
19 May 2023	119.23	119.29	118.61	118.61	118.61	25,800
18 May 2023	121.23	121.23	119.27	119.70	119.70	11,200
17 May 2023	116.21	117.33	115.09	117.06	117.06	11,100
16 May 2023	116.67	116.67	116.17	116.20	116.20	10,300
15 May 2023	113.53	114.62	113.21	114.62	114.62	16,400
12 May 2023	115.75	115.75	113.30	113.85	113.85	13,200
11 May 2023	110.44	112.25	110.43	110.57	110.57	7,000
10 May 2023	110.80	110.98	110.36	110.94	110.94	15,400
09 May 2023	110.94	110.94	108.75	109.72	109.72	158,300
08 May 2023	111.55	111.55	110.35	111.20	111.20	58,200
05 May 2023	108.39	110.49	108.39	109.93	109.93	17,400
04 May 2023	108.50	108.90	108.37	108.53	108.53	10,000
03 May 2023	108.11	108.81	107.97	107.97	107.97	9,900
02 May 2023	107.34	107.73	106.86	107.32	107.32	14,100
01 May 2023	105.00	106.08	105.00	106.08	106.08	12,800
28 Apr 2023	104.20	105.40	104.20	105.32	105.32	21,300
27 Apr 2023	105.60	106.16	104.97	106.01	106.01	172,200
26 Apr 2023	106.51	106.51	104.54	104.58	104.58	52,900
25 Apr 2023	105.11	105.11	104.10	104.10	104.10	25,300
24 Apr 2023	103.60	104.01	103.36	104.01	104.01	121,900
21 Apr 2023	103.81	103.90	103.17	103.61	103.61	57,400
20 Apr 2023	105.80	106.42	105.60	105.75	105.75	12,600
19 Apr 2023	105.30	105.71	105.00	105.40	105.40	64,500
18 Apr 2023	107.31	107.31	106.42	106.65	106.65	32,000
17 Apr 2023	107.70	107.70	106.84	107.42	107.42	18,000
14 Apr 2023	108.05	108.31	106.92	107.30	107.30	16,300
13 Apr 2023	108.34	109.16	108.34	108.85	108.85	17,700
12 Apr 2023	106.48	106.84	105.81	106.26	106.26	13,100
11 Apr 2023	108.55	108.63	108.18	108.50	108.50	23,400
10 Apr 2023	106.63	107.10	105.90	106.98	106.98	12,900
06 Apr 2023	104.79	105.69	104.58	105.56	105.56	200,300
05 Apr 2023	107.49	108.85	107.45	107.78	107.78	73,500
04 Apr 2023	111.79	112.48	111.59	111.59	111.59	11,500
03 Apr 2023	110.12	112.16	110.12	111.64	111.64	16,900
31 Mar 2023	109.64	111.32	109.64	111.32	111.32	73,900
30 Mar 2023	107.48	107.55	107.12	107.40	107.40	17,600
29 Mar 2023	106.33	106.37	105.72	106.26	106.26	16,100
28 Mar 2023	106.56	106.89	106.07	106.44	106.44	11,700
27 Mar 2023	105.90	106.41	105.67	106.25	106.25	166,500
24 Mar 2023	107.13	107.70	106.24	106.83	106.83	68,700
23 Mar 2023	106.69	107.69	105.87	106.33	106.33	13,500
22 Mar 2023	106.26	106.93	105.90	106.17	106.17	14,400
21 Mar 2023	108.83	109.00	108.02	108.85	108.85	15,000
20 Mar 2023	108.37	108.68	107.88	108.36	108.36	13,200
17 Mar 2023	106.74	107.20	106.21	106.72	106.72	15,700
16 Mar 2023	102.55	104.23	102.55	104.19	104.19	29,900
15 Mar 2023	99.31	99.60	98.50	99.11	99.11	22,300
14 Mar 2023	101.88	102.43	101.78	102.27	102.27	13,100
13 Mar 2023	103.72	104.46	103.56	103.76	103.76	21,100
10 Mar 2023	104.96	105.44	103.87	104.26	104.26	13,100
09 Mar 2023	104.85	104.85	102.90	103.29	103.29	10,700
08 Mar 2023	102.84	103.15	102.50	102.72	102.72	17,200
07 Mar 2023	103.78	103.78	101.60	101.60	101.60	12,000
06 Mar 2023	103.54	103.89	103.13	103.23	103.23	21,700
03 Mar 2023	101.23	102.25	100.84	101.82	101.82	20,500
02 Mar 2023	96.10	97.19	95.84	97.18	97.18	34,000
01 Mar 2023	97.27	97.36	96.72	97.07	97.07	55,900
28 Feb 2023	98.22	99.01	98.17	98.46	98.46	36,700
27 Feb 2023	97.50	97.88	97.25	97.26	97.26	35,400
24 Feb 2023	97.84	97.84	97.23	97.41	97.41	24,900
23 Feb 2023	97.51	98.22	96.95	98.00	98.00	35,000
22 Feb 2023	97.09	97.57	96.54	96.54	96.54	17,600
21 Feb 2023	99.40	99.40	97.61	97.61	97.61	28,300
17 Feb 2023	100.36	100.86	100.04	100.75	100.75	16,500
16 Feb 2023	101.18	102.23	101.18	101.88	101.88	14,500
15 Feb 2023	101.99	102.67	101.64	102.61	102.61	15,400
14 Feb 2023	104.97	105.49	104.17	105.07	105.07	11,100
13 Feb 2023	103.82	105.12	103.82	104.81	104.81	14,600
10 Feb 2023	107.41	107.42	106.62	107.02	107.02	13,700
09 Feb 2023	108.35	108.43	106.52	106.67	106.67	16,100
08 Feb 2023	107.06	107.26	106.27	106.61	106.61	14,800
07 Feb 2023	107.03	108.97	106.89	108.97	108.97	20,500
06 Feb 2023	107.40	107.52	106.79	107.41	107.41	39,800
03 Feb 2023	109.08	110.00	108.75	109.26	109.26	15,200
02 Feb 2023	107.48	108.04	106.61	107.21	107.21	12,700
01 Feb 2023	106.56	108.11	106.02	108.11	108.11	27,100
31 Jan 2023	108.38	109.72	108.38	109.72	109.72	12,900
30 Jan 2023	110.89	112.69	110.89	111.47	111.47	25,900
27 Jan 2023	110.60	111.15	110.55	111.06	111.06	26,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...