Hoya Corp ADR (HOCPY)

Historical Prices For Hoya Corp ADR (HOCPY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	101.00	108.79	100.73	102.09	39,888	102.09
4/03/2025	105.71	106.86	104.36	104.95	41,008	104.95
4/02/2025	113.29	113.29	109.31	110.27	48,330	110.27
4/01/2025	110.00	111.24	109.70	110.77	33,589	110.77
3/31/2025	110.20	113.82	110.20	113.23	48,019	113.23
3/28/2025	116.00	119.84	114.49	115.69	32,402	115.69
3/27/2025	118.11	119.58	116.20	116.36	39,111	116.36
3/26/2025	119.94	121.10	116.88	116.90	18,256	116.90
3/25/2025	121.21	121.21	116.00	119.37	36,699	119.37
3/24/2025	119.89	119.89	116.66	116.82	33,644	116.82
3/21/2025	117.02	119.00	116.96	117.25	24,570	117.25
3/20/2025	117.00	119.05	116.62	117.20	13,420	117.20
3/19/2025	116.33	118.18	116.24	117.74	66,440	117.74
3/18/2025	118.01	118.02	116.64	117.05	21,229	117.05
3/17/2025	117.90	121.14	116.45	119.00	66,532	119.00
3/14/2025	118.81	120.12	117.19	118.52	26,209	118.52
3/13/2025	116.50	116.95	115.95	116.95	28,642	116.95
3/12/2025	116.01	117.53	115.56	116.78	51,245	116.78
3/11/2025	112.14	116.99	112.14	114.90	35,009	114.90
3/10/2025	117.20	120.86	115.39	115.42	59,073	115.42
3/07/2025	120.24	120.55	116.60	117.88	117,841	117.88
3/06/2025	117.86	118.65	115.99	116.75	29,658	116.75
3/05/2025	122.47	122.47	119.17	120.92	37,479	120.92
3/04/2025	118.77	121.50	118.00	119.93	32,290	119.93
3/03/2025	120.39	120.87	118.03	118.03	59,076	118.03
2/28/2025	113.34	117.99	113.34	117.49	31,045	117.49
2/27/2025	118.80	119.99	117.30	118.25	17,808	118.25
2/26/2025	123.09	123.75	122.53	122.84	25,610	122.84
2/25/2025	119.41	119.80	118.80	119.30	138,475	119.30
2/24/2025	115.96	116.88	115.48	115.48	55,937	115.48
2/21/2025	119.07	119.07	116.70	117.13	22,931	117.13
2/20/2025	122.09	124.84	120.85	123.61	85,208	123.61
2/19/2025	121.67	122.10	121.60	122.10	26,956	122.10
2/18/2025	126.74	126.74	125.23	125.52	24,450	125.52
2/14/2025	126.75	126.75	126.19	126.38	15,510	126.38
2/13/2025	127.13	127.86	126.89	127.58	23,156	127.58
2/12/2025	124.20	125.47	124.13	125.02	35,535	125.02
2/11/2025	125.04	125.54	125.04	125.08	15,984	125.08
2/10/2025	125.35	125.92	125.35	125.72	16,325	125.72
2/07/2025	120.15	125.04	120.15	122.78	22,294	122.78
2/06/2025	128.09	128.19	127.17	127.57	18,556	127.57
2/05/2025	126.99	130.38	126.95	126.99	19,253	126.99
2/04/2025	124.24	126.79	123.37	126.40	18,475	126.40
2/03/2025	128.48	129.10	125.05	128.60	21,670	128.60
1/31/2025	133.82	137.95	133.82	133.89	21,219	133.89
1/30/2025	132.30	138.76	132.30	136.59	13,904	136.59
1/29/2025	138.61	139.40	136.63	137.01	13,157	137.01
1/28/2025	140.09	140.09	134.00	137.42	11,880	137.42
1/27/2025	136.81	136.81	135.00	135.99	22,658	135.99
1/24/2025	137.47	138.63	137.47	137.61	23,101	137.61
1/23/2025	136.38	137.83	135.88	137.42	19,900	137.42
1/22/2025	141.94	141.94	137.00	137.80	26,291	137.80
1/21/2025	138.89	138.89	136.82	137.56	25,678	137.56
1/17/2025	132.09	132.93	132.01	132.78	15,885	132.78
1/16/2025	127.38	134.29	127.38	130.32	64,322	130.32
1/15/2025	129.25	131.06	129.25	131.06	56,260	131.06
1/14/2025	128.78	128.90	127.74	128.40	22,612	128.40
1/13/2025	126.35	128.19	126.35	127.84	19,193	127.84
1/10/2025	128.49	128.63	127.68	128.15	23,091	128.15
1/08/2025	128.23	128.71	126.81	128.71	15,684	128.71
1/07/2025	131.93	131.93	126.39	126.82	25,457	126.82
1/06/2025	125.80	126.13	125.00	125.25	26,706	125.25