OPRO Co., Ltd. (TYO:228A)
Japan · Delayed Price · Currency is JPY 1,556.00
+68.00 (4.57%)
Nov 9, 2026, 3:30 PM JST
OPRO Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,495.00 | 1,556.00 | 1,495.00 | 1,556.00 | 1,556.00 | 4.57% | 5,700 |
| Nov 6, 2026 | 1,470.00 | 1,519.00 | 1,470.00 | 1,488.00 | 1,488.00 | -3.69% | 9,600 |
| Nov 5, 2026 | 1,584.00 | 1,601.00 | 1,545.00 | 1,545.00 | 1,545.00 | -2.77% | 8,100 |
| Nov 4, 2026 | 1,582.00 | 1,601.00 | 1,548.00 | 1,589.00 | 1,589.00 | -0.50% | 20,000 |
| Nov 2, 2026 | 1,601.00 | 1,611.00 | 1,585.00 | 1,597.00 | 1,597.00 | -1.42% | 6,400 |
| Oct 30, 2026 | 1,606.00 | 1,639.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.31% | 4,800 |
| Oct 29, 2026 | 1,680.00 | 1,680.00 | 1,602.00 | 1,615.00 | 1,615.00 | -3.87% | 19,400 |
| Oct 28, 2026 | 1,749.00 | 1,749.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.34% | 16,100 |
| Oct 27, 2026 | 1,765.00 | 1,770.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.52% | 7,000 |
| Oct 26, 2026 | 1,752.00 | 1,757.00 | 1,746.00 | 1,747.00 | 1,747.00 | -0.29% | 2,100 |
| Oct 23, 2026 | 1,653.00 | 1,776.00 | 1,641.00 | 1,752.00 | 1,752.00 | 1.10% | 9,700 |
| Oct 22, 2026 | 1,781.00 | 1,790.00 | 1,733.00 | 1,733.00 | 1,733.00 | -2.70% | 6,700 |
| Oct 21, 2026 | 1,775.00 | 1,837.00 | 1,773.00 | 1,781.00 | 1,781.00 | -0.39% | 3,700 |
| Oct 20, 2026 | 1,820.00 | 1,820.00 | 1,751.00 | 1,788.00 | 1,788.00 | -0.61% | 4,900 |
| Oct 19, 2026 | 1,766.00 | 1,799.00 | 1,748.00 | 1,799.00 | 1,799.00 | -0.33% | 6,600 |
| Oct 16, 2026 | 1,845.00 | 1,845.00 | 1,799.00 | 1,805.00 | 1,805.00 | - | 9,800 |
| Oct 15, 2026 | 1,860.00 | 1,860.00 | 1,781.00 | 1,805.00 | 1,805.00 | -3.32% | 20,200 |
| Oct 14, 2026 | 2,138.00 | 2,138.00 | 1,850.00 | 1,867.00 | 1,867.00 | 7.42% | 164,300 |
| Oct 13, 2026 | 1,704.00 | 1,788.00 | 1,703.00 | 1,738.00 | 1,738.00 | -0.23% | 5,800 |
| Oct 9, 2026 | 1,757.00 | 1,758.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.29% | 3,100 |
| Oct 7, 2026 | 1,773.00 | 1,773.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.68% | 2,500 |
| Oct 6, 2026 | 1,759.00 | 1,761.00 | 1,750.00 | 1,759.00 | 1,759.00 | 0.34% | 2,700 |
| Oct 5, 2026 | 1,755.00 | 1,787.00 | 1,750.00 | 1,753.00 | 1,753.00 | 0.52% | 2,000 |
| Oct 2, 2026 | 1,746.00 | 1,747.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.23% | 3,100 |
| Oct 1, 2026 | 1,746.00 | 1,754.00 | 1,746.00 | 1,748.00 | 1,748.00 | 0.23% | 1,300 |
| Sep 30, 2026 | 1,746.00 | 1,746.00 | 1,724.00 | 1,744.00 | 1,744.00 | - | 7,400 |
| Sep 29, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.06% | 200 |
| Sep 28, 2026 | 1,749.00 | 1,749.00 | 1,720.00 | 1,745.00 | 1,745.00 | 0.35% | 800 |
| Sep 25, 2026 | 1,760.00 | 1,760.00 | 1,695.00 | 1,739.00 | 1,739.00 | 0.52% | 1,200 |
| Sep 24, 2026 | 1,738.00 | 1,760.00 | 1,686.00 | 1,730.00 | 1,730.00 | -0.46% | 2,700 |
| Sep 18, 2026 | 1,684.00 | 1,738.00 | 1,684.00 | 1,738.00 | 1,738.00 | 1.76% | 1,300 |
| Sep 17, 2026 | 1,700.00 | 1,708.00 | 1,683.00 | 1,708.00 | 1,708.00 | 1.24% | 1,600 |
| Sep 16, 2026 | 1,687.00 | 1,693.00 | 1,685.00 | 1,687.00 | 1,687.00 | -0.12% | 1,200 |
| Sep 15, 2026 | 1,690.00 | 1,690.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.12% | 800 |
| Sep 14, 2026 | 1,681.00 | 1,692.00 | 1,675.00 | 1,687.00 | 1,687.00 | 0.42% | 1,100 |
| Sep 11, 2026 | 1,691.00 | 1,731.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.06% | 1,100 |
| Sep 10, 2026 | 1,695.00 | 1,695.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.77% | 900 |
| Sep 9, 2026 | 1,691.00 | 1,720.00 | 1,691.00 | 1,694.00 | 1,694.00 | -0.70% | 1,700 |
| Sep 7, 2026 | 1,700.00 | 1,769.00 | 1,640.00 | 1,706.00 | 1,706.00 | 0.29% | 2,000 |
| 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 |