OPRO Co., Ltd. (TYO:228A)
Japan · Delayed Price · Currency is JPY 1,854.00
-35.00 (-1.85%)
Jun 4, 2026, 3:30 PM JST
OPRO Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,886.00 | 1,889.00 | 1,780.00 | 1,889.00 | 1,889.00 | 0.05% | 13,700 |
| Jun 2, 2026 | 1,736.00 | 1,888.00 | 1,724.00 | 1,888.00 | 1,888.00 | 9.90% | 23,600 |
| Jun 1, 2026 | 1,616.00 | 1,719.00 | 1,601.00 | 1,718.00 | 1,718.00 | 7.58% | 11,100 |
| May 29, 2026 | 1,585.00 | 1,610.00 | 1,572.00 | 1,597.00 | 1,597.00 | 0.44% | 4,200 |
| May 28, 2026 | 1,520.00 | 1,593.00 | 1,493.00 | 1,590.00 | 1,590.00 | 6.00% | 5,500 |
| May 27, 2026 | 1,490.00 | 1,514.00 | 1,464.00 | 1,500.00 | 1,500.00 | -1.90% | 2,300 |
| May 26, 2026 | 1,498.00 | 1,529.00 | 1,491.00 | 1,529.00 | 1,529.00 | 2.34% | 2,600 |
| May 25, 2026 | 1,450.00 | 1,498.00 | 1,450.00 | 1,494.00 | 1,494.00 | 1.63% | 2,800 |
| May 22, 2026 | 1,455.00 | 1,496.00 | 1,454.00 | 1,470.00 | 1,470.00 | 0.55% | 2,300 |
| May 21, 2026 | 1,445.00 | 1,471.00 | 1,441.00 | 1,462.00 | 1,462.00 | 0.62% | 1,200 |
| May 20, 2026 | 1,437.00 | 1,475.00 | 1,437.00 | 1,453.00 | 1,453.00 | 0.21% | 3,100 |
| May 19, 2026 | 1,446.00 | 1,469.00 | 1,446.00 | 1,450.00 | 1,450.00 | 0.35% | 4,900 |
| May 18, 2026 | 1,480.00 | 1,489.00 | 1,444.00 | 1,445.00 | 1,445.00 | -2.69% | 8,600 |
| May 15, 2026 | 1,559.00 | 1,559.00 | 1,485.00 | 1,485.00 | 1,485.00 | -4.75% | 7,000 |
| May 14, 2026 | 1,521.00 | 1,559.00 | 1,501.00 | 1,559.00 | 1,559.00 | 0.32% | 3,800 |
| May 13, 2026 | 1,506.00 | 1,554.00 | 1,506.00 | 1,554.00 | 1,554.00 | 2.98% | 2,100 |
| May 12, 2026 | 1,546.00 | 1,588.00 | 1,506.00 | 1,509.00 | 1,509.00 | 0.20% | 4,000 |
| May 11, 2026 | 1,563.00 | 1,575.00 | 1,506.00 | 1,506.00 | 1,506.00 | -1.12% | 5,000 |
| May 8, 2026 | 1,502.00 | 1,563.00 | 1,502.00 | 1,523.00 | 1,523.00 | 0.46% | 3,000 |
| May 7, 2026 | 1,524.00 | 1,562.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.13% | 6,300 |
| May 1, 2026 | 1,465.00 | 1,538.00 | 1,465.00 | 1,518.00 | 1,518.00 | 2.92% | 8,100 |
| Apr 30, 2026 | 1,513.00 | 1,520.00 | 1,472.00 | 1,475.00 | 1,475.00 | -4.22% | 8,400 |
| Apr 28, 2026 | 1,511.00 | 1,596.00 | 1,505.00 | 1,540.00 | 1,540.00 | -0.71% | 5,000 |
| Apr 27, 2026 | 1,621.00 | 1,621.00 | 1,536.00 | 1,551.00 | 1,551.00 | -6.06% | 16,900 |
| Apr 24, 2026 | 1,696.00 | 1,696.00 | 1,633.00 | 1,651.00 | 1,651.00 | -1.90% | 6,700 |
| Apr 23, 2026 | 1,687.00 | 1,700.00 | 1,628.00 | 1,683.00 | 1,683.00 | -0.24% | 11,500 |
| Apr 22, 2026 | 1,584.00 | 1,722.00 | 1,567.00 | 1,687.00 | 1,687.00 | 7.32% | 21,700 |
| Apr 21, 2026 | 1,524.00 | 1,595.00 | 1,524.00 | 1,572.00 | 1,572.00 | 3.15% | 13,500 |
| Apr 20, 2026 | 1,455.00 | 1,537.00 | 1,455.00 | 1,524.00 | 1,524.00 | 4.81% | 14,200 |
| Apr 17, 2026 | 1,471.00 | 1,471.00 | 1,447.00 | 1,454.00 | 1,454.00 | -1.16% | 5,500 |
| Apr 16, 2026 | 1,463.00 | 1,484.00 | 1,463.00 | 1,471.00 | 1,471.00 | 0.55% | 4,600 |
| Apr 15, 2026 | 1,485.00 | 1,485.00 | 1,458.00 | 1,463.00 | 1,463.00 | -0.27% | 4,500 |
| Apr 14, 2026 | 1,450.00 | 1,469.00 | 1,450.00 | 1,467.00 | 1,467.00 | -0.88% | 14,400 |
| Apr 13, 2026 | 1,471.00 | 1,497.00 | 1,447.00 | 1,480.00 | 1,480.00 | -1.66% | 27,200 |
| Apr 10, 2026 | 1,575.00 | 1,575.00 | 1,466.00 | 1,505.00 | 1,505.00 | -11.21% | 85,700 |
| Apr 9, 2026 | 1,631.00 | 1,700.00 | 1,617.00 | 1,695.00 | 1,695.00 | 4.05% | 14,900 |
| Apr 8, 2026 | 1,630.00 | 1,630.00 | 1,598.00 | 1,629.00 | 1,629.00 | 1.37% | 5,200 |
| Apr 7, 2026 | 1,628.00 | 1,629.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1.20% | 7,300 |
| Apr 6, 2026 | 1,556.00 | 1,605.00 | 1,556.00 | 1,588.00 | 1,588.00 | 0.63% | 9,100 |
| Apr 3, 2026 | 1,575.00 | 1,578.00 | 1,562.00 | 1,578.00 | 1,578.00 | 1.54% | 2,800 |
| 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 |