OPRO Co., Ltd. (TYO:228A)
Japan · Delayed Price · Currency is JPY 1,578.00
+24.00 (1.54%)
Apr 3, 2026, 3:30 PM JST
OPRO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,575.00 | 1,575.00 | 1,562.00 | 1,565.00 | - | 0.71% | 2,300 |
| Apr 2, 2026 | 1,546.00 | 1,572.00 | 1,541.00 | 1,554.00 | 1,554.00 | -1.15% | 3,500 |
| Apr 1, 2026 | 1,547.00 | 1,580.00 | 1,545.00 | 1,572.00 | 1,572.00 | 1.75% | 5,500 |
| Mar 31, 2026 | 1,553.00 | 1,567.00 | 1,531.00 | 1,545.00 | 1,545.00 | -3.01% | 2,200 |
| Mar 30, 2026 | 1,508.00 | 1,594.00 | 1,508.00 | 1,593.00 | 1,593.00 | 0.82% | 6,100 |
| Mar 27, 2026 | 1,500.00 | 1,599.00 | 1,500.00 | 1,580.00 | 1,580.00 | 4.15% | 9,300 |
| Mar 26, 2026 | 1,569.00 | 1,569.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.56% | 5,100 |
| Mar 25, 2026 | 1,555.00 | 1,576.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.06% | 6,300 |
| Mar 24, 2026 | 1,499.00 | 1,549.00 | 1,499.00 | 1,540.00 | 1,540.00 | 4.05% | 7,500 |
| Mar 23, 2026 | 1,475.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,480.00 | -2.31% | 11,900 |
| Mar 19, 2026 | 1,560.00 | 1,560.00 | 1,507.00 | 1,515.00 | 1,515.00 | -3.19% | 11,200 |
| Mar 18, 2026 | 1,626.00 | 1,630.00 | 1,555.00 | 1,565.00 | 1,565.00 | 3.92% | 30,300 |
| Mar 17, 2026 | 1,647.00 | 1,647.00 | 1,490.00 | 1,506.00 | 1,506.00 | 7.04% | 64,300 |
| Mar 16, 2026 | 1,387.00 | 1,447.00 | 1,380.00 | 1,407.00 | 1,407.00 | 2.85% | 7,700 |
| Mar 13, 2026 | 1,371.00 | 1,374.00 | 1,347.00 | 1,368.00 | 1,368.00 | -0.22% | 2,600 |
| Mar 12, 2026 | 1,387.00 | 1,391.00 | 1,371.00 | 1,371.00 | 1,371.00 | -1.58% | 4,200 |
| Mar 11, 2026 | 1,427.00 | 1,427.00 | 1,388.00 | 1,393.00 | 1,393.00 | -1.90% | 6,000 |
| Mar 10, 2026 | 1,421.00 | 1,421.00 | 1,379.00 | 1,420.00 | 1,420.00 | 2.01% | 10,000 |
| Mar 9, 2026 | 1,385.00 | 1,422.00 | 1,349.00 | 1,392.00 | 1,392.00 | -1.63% | 11,200 |
| Mar 6, 2026 | 1,396.00 | 1,429.00 | 1,396.00 | 1,415.00 | 1,415.00 | 0.07% | 8,500 |
| Mar 5, 2026 | 1,401.00 | 1,430.00 | 1,401.00 | 1,414.00 | 1,414.00 | 2.46% | 3,200 |
| Mar 4, 2026 | 1,396.00 | 1,418.00 | 1,353.00 | 1,380.00 | 1,380.00 | 1.02% | 9,800 |
| Mar 3, 2026 | 1,411.00 | 1,419.00 | 1,353.00 | 1,366.00 | 1,366.00 | -2.36% | 10,900 |
| Mar 2, 2026 | 1,425.00 | 1,429.00 | 1,390.00 | 1,399.00 | 1,399.00 | -1.62% | 3,000 |
| Feb 27, 2026 | 1,465.00 | 1,465.00 | 1,407.00 | 1,422.00 | 1,422.00 | -0.91% | 5,000 |
| Feb 26, 2026 | 1,383.00 | 1,440.00 | 1,383.00 | 1,435.00 | 1,435.00 | 5.21% | 12,300 |
| Feb 25, 2026 | 1,389.00 | 1,410.00 | 1,358.00 | 1,364.00 | 1,364.00 | -3.26% | 6,400 |
| Feb 24, 2026 | 1,525.00 | 1,525.00 | 1,352.00 | 1,410.00 | 1,410.00 | -8.80% | 45,900 |
| Feb 20, 2026 | 1,590.00 | 1,590.00 | 1,523.00 | 1,546.00 | 1,546.00 | -3.31% | 15,300 |
| Feb 19, 2026 | 1,622.00 | 1,622.00 | 1,594.00 | 1,599.00 | 1,599.00 | -1.42% | 7,000 |
| Feb 18, 2026 | 1,600.00 | 1,627.00 | 1,583.00 | 1,622.00 | 1,622.00 | 0.62% | 6,900 |
| Feb 17, 2026 | 1,630.00 | 1,634.00 | 1,608.00 | 1,612.00 | 1,612.00 | -1.10% | 9,300 |
| Feb 16, 2026 | 1,628.00 | 1,646.00 | 1,606.00 | 1,630.00 | 1,630.00 | -0.43% | 9,200 |
| Feb 13, 2026 | 1,681.00 | 1,681.00 | 1,630.00 | 1,637.00 | 1,637.00 | -2.62% | 19,600 |
| Feb 12, 2026 | 1,691.00 | 1,711.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.90% | 17,500 |
| Feb 10, 2026 | 1,624.00 | 1,685.00 | 1,624.00 | 1,666.00 | 1,666.00 | 0.91% | 10,500 |
| Feb 9, 2026 | 1,656.00 | 1,680.00 | 1,649.00 | 1,651.00 | 1,651.00 | - | 9,500 |
| Feb 6, 2026 | 1,690.00 | 1,690.00 | 1,645.00 | 1,651.00 | 1,651.00 | -1.32% | 8,600 |
| Feb 5, 2026 | 1,620.00 | 1,678.00 | 1,620.00 | 1,673.00 | 1,673.00 | 1.64% | 10,700 |
| Feb 4, 2026 | 1,744.00 | 1,744.00 | 1,580.00 | 1,646.00 | 1,646.00 | -6.26% | 95,900 |
| Feb 3, 2026 | 1,776.00 | 1,791.00 | 1,730.00 | 1,756.00 | 1,756.00 | 1.15% | 15,200 |
| Feb 2, 2026 | 1,742.00 | 1,784.00 | 1,710.00 | 1,736.00 | 1,736.00 | -6.77% | 60,200 |
| Jan 30, 2026 | 1,900.00 | 1,921.00 | 1,860.00 | 1,862.00 | 1,862.00 | -3.42% | 26,100 |
| Jan 29, 2026 | 1,924.00 | 1,969.00 | 1,901.00 | 1,928.00 | 1,928.00 | -0.92% | 12,200 |
| Jan 28, 2026 | 1,969.00 | 1,984.00 | 1,943.00 | 1,946.00 | 1,946.00 | -1.57% | 7,500 |
| Jan 27, 2026 | 2,005.00 | 2,010.00 | 1,977.00 | 1,977.00 | 1,977.00 | -1.15% | 6,600 |
| Jan 26, 2026 | 2,073.00 | 2,073.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.52% | 10,000 |
| Jan 23, 2026 | 2,085.00 | 2,110.00 | 2,057.00 | 2,073.00 | 2,073.00 | -0.58% | 22,500 |
| Jan 22, 2026 | 2,114.00 | 2,115.00 | 2,070.00 | 2,085.00 | 2,085.00 | -1.09% | 6,800 |
| Jan 21, 2026 | 2,100.00 | 2,129.00 | 2,067.00 | 2,108.00 | 2,108.00 | -0.47% | 18,500 |