OPRO Co., Ltd. (TYO:228A)
Japan · Delayed Price · Currency is JPY 1,701.00
+25.00 (1.49%)
Sep 4, 2026, 3:24 PM JST
OPRO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,716.00 | 1,730.00 | 1,700.00 | 1,701.00 | 1,701.00 | 1.49% | 2,400 |
| Sep 3, 2026 | 1,680.00 | 1,680.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.30% | 200 |
| Sep 2, 2026 | 1,700.00 | 1,700.00 | 1,671.00 | 1,671.00 | 1,671.00 | -2.39% | 1,200 |
| Sep 1, 2026 | 1,710.00 | 1,755.00 | 1,710.00 | 1,712.00 | 1,712.00 | -1.61% | 2,700 |
| Aug 31, 2026 | 1,706.00 | 1,740.00 | 1,689.00 | 1,740.00 | 1,740.00 | 1.99% | 4,600 |
| Aug 28, 2026 | 1,686.00 | 1,706.00 | 1,610.00 | 1,706.00 | 1,706.00 | 1.19% | 3,700 |
| Aug 26, 2026 | 1,672.00 | 1,698.00 | 1,672.00 | 1,686.00 | 1,686.00 | 0.24% | 1,200 |
| Aug 25, 2026 | 1,682.00 | 1,683.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1.08% | 500 |
| Aug 24, 2026 | 1,660.00 | 1,716.00 | 1,660.00 | 1,664.00 | 1,664.00 | 1.71% | 2,500 |
| Aug 21, 2026 | 1,700.00 | 1,700.00 | 1,610.00 | 1,636.00 | 1,636.00 | -1.86% | 1,800 |
| Aug 20, 2026 | 1,631.00 | 1,737.00 | 1,630.00 | 1,667.00 | 1,667.00 | 4.12% | 6,200 |
| Aug 19, 2026 | 1,599.00 | 1,620.00 | 1,581.00 | 1,601.00 | 1,601.00 | -1.23% | 5,700 |
| Aug 18, 2026 | 1,665.00 | 1,665.00 | 1,606.00 | 1,621.00 | 1,621.00 | -3.11% | 1,200 |
| Aug 17, 2026 | 1,657.00 | 1,675.00 | 1,657.00 | 1,673.00 | 1,673.00 | 1.39% | 1,700 |
| Aug 14, 2026 | 1,585.00 | 1,650.00 | 1,580.00 | 1,650.00 | 1,650.00 | 3.51% | 5,200 |
| Aug 13, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,594.00 | 1,594.00 | -0.93% | 2,000 |
| Aug 12, 2026 | 1,618.00 | 1,618.00 | 1,593.00 | 1,609.00 | 1,609.00 | -0.06% | 1,200 |
| Aug 10, 2026 | 1,619.00 | 1,625.00 | 1,604.00 | 1,610.00 | 1,610.00 | 1.77% | 3,900 |
| Aug 7, 2026 | 1,636.00 | 1,636.00 | 1,580.00 | 1,582.00 | 1,582.00 | -1.56% | 3,100 |
| Aug 6, 2026 | 1,609.00 | 1,609.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.12% | 300 |
| Aug 5, 2026 | 1,620.00 | 1,620.00 | 1,591.00 | 1,609.00 | 1,609.00 | 1.84% | 5,300 |
| Aug 4, 2026 | 1,568.00 | 1,600.00 | 1,568.00 | 1,580.00 | 1,580.00 | 0.38% | 2,700 |
| Aug 3, 2026 | 1,620.00 | 1,620.00 | 1,573.00 | 1,574.00 | 1,574.00 | -0.88% | 2,300 |
| Jul 31, 2026 | 1,579.00 | 1,599.00 | 1,557.00 | 1,588.00 | 1,588.00 | -0.87% | 5,800 |
| Jul 30, 2026 | 1,603.00 | 1,603.00 | 1,570.00 | 1,602.00 | 1,602.00 | -0.06% | 2,400 |
| Jul 29, 2026 | 1,635.00 | 1,635.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.43% | 4,000 |
| Jul 28, 2026 | 1,661.00 | 1,661.00 | 1,608.00 | 1,610.00 | 1,610.00 | -0.68% | 3,700 |
| Jul 27, 2026 | 1,604.00 | 1,624.00 | 1,603.00 | 1,621.00 | 1,621.00 | 0.19% | 2,100 |
| Jul 24, 2026 | 1,620.00 | 1,622.00 | 1,617.00 | 1,618.00 | 1,618.00 | -1.22% | 900 |
| Jul 23, 2026 | 1,621.00 | 1,638.00 | 1,621.00 | 1,638.00 | 1,638.00 | -1.38% | 400 |
| Jul 22, 2026 | 1,628.00 | 1,661.00 | 1,628.00 | 1,661.00 | 1,661.00 | 0.48% | 1,700 |
| Jul 21, 2026 | 1,643.00 | 1,653.00 | 1,617.00 | 1,653.00 | 1,653.00 | 0.12% | 1,700 |
| Jul 17, 2026 | 1,644.00 | 1,675.00 | 1,644.00 | 1,651.00 | 1,651.00 | -1.37% | 1,900 |
| Jul 16, 2026 | 1,702.00 | 1,742.00 | 1,673.00 | 1,674.00 | 1,674.00 | -1.65% | 1,800 |
| Jul 15, 2026 | 1,777.00 | 1,777.00 | 1,699.00 | 1,702.00 | 1,702.00 | -2.74% | 10,300 |
| Jul 14, 2026 | 1,685.00 | 1,750.00 | 1,672.00 | 1,750.00 | 1,750.00 | 3.86% | 3,200 |
| Jul 13, 2026 | 1,676.00 | 1,700.00 | 1,664.00 | 1,685.00 | 1,685.00 | -1.81% | 1,300 |
| Jul 10, 2026 | 1,716.00 | 1,757.00 | 1,712.00 | 1,716.00 | 1,716.00 | -2.11% | 2,100 |
| Jul 9, 2026 | 1,750.00 | 1,753.00 | 1,705.00 | 1,753.00 | 1,753.00 | 0.75% | 1,400 |
| Jul 8, 2026 | 1,723.00 | 1,760.00 | 1,723.00 | 1,740.00 | 1,740.00 | -1.30% | 800 |
| Jul 7, 2026 | 1,718.00 | 1,764.00 | 1,718.00 | 1,763.00 | 1,763.00 | 0.28% | 2,400 |
| Jul 6, 2026 | 1,739.00 | 1,790.00 | 1,739.00 | 1,758.00 | 1,758.00 | 1.56% | 4,400 |
| Jul 3, 2026 | 1,728.00 | 1,736.00 | 1,656.00 | 1,731.00 | 1,731.00 | 2.37% | 900 |
| Jul 2, 2026 | 1,662.00 | 1,691.00 | 1,644.00 | 1,691.00 | 1,691.00 | 2.80% | 3,200 |
| Jul 1, 2026 | 1,620.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,645.00 | 0.80% | 1,100 |
| Jun 30, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -2.39% | 100 |
| Jun 29, 2026 | 1,559.00 | 1,672.00 | 1,559.00 | 1,672.00 | 1,672.00 | 5.62% | 4,400 |
| Jun 26, 2026 | 1,600.00 | 1,600.00 | 1,567.00 | 1,583.00 | 1,583.00 | -1.74% | 1,300 |
| Jun 25, 2026 | 1,610.00 | 1,619.00 | 1,600.00 | 1,611.00 | 1,611.00 | 0.81% | 800 |
| Jun 24, 2026 | 1,640.00 | 1,641.00 | 1,560.00 | 1,598.00 | 1,598.00 | -2.56% | 1,400 |