Optorun Co.,Ltd. (TYO:6235)
Japan · Delayed Price · Currency is JPY 2,906.00
-119.00 (-3.93%)
Mar 6, 2026, 10:05 AM JST
Optorun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3,000.00 | 3,180.00 | 2,983.00 | 2,996.00 | - | 6.13% | 497,900 |
| Mar 4, 2026 | 2,910.00 | 3,040.00 | 2,694.00 | 2,823.00 | 2,823.00 | -10.95% | 1,819,300 |
| Mar 3, 2026 | 3,545.00 | 3,695.00 | 3,170.00 | 3,170.00 | 3,170.00 | -9.17% | 1,344,900 |
| Mar 2, 2026 | 3,280.00 | 3,830.00 | 3,245.00 | 3,490.00 | 3,490.00 | 2.95% | 1,366,900 |
| Feb 27, 2026 | 2,871.00 | 3,390.00 | 2,856.00 | 3,390.00 | 3,390.00 | 17.30% | 1,145,000 |
| Feb 26, 2026 | 2,975.00 | 2,978.00 | 2,812.00 | 2,890.00 | 2,890.00 | -3.60% | 702,300 |
| Feb 25, 2026 | 3,005.00 | 3,110.00 | 2,887.00 | 2,998.00 | 2,998.00 | -1.38% | 583,600 |
| Feb 24, 2026 | 2,998.00 | 3,160.00 | 2,935.00 | 3,040.00 | 3,040.00 | 7.80% | 860,900 |
| Feb 20, 2026 | 2,830.00 | 2,902.00 | 2,802.00 | 2,820.00 | 2,820.00 | -1.19% | 426,900 |
| Feb 19, 2026 | 2,775.00 | 2,906.00 | 2,734.00 | 2,854.00 | 2,854.00 | 3.97% | 532,800 |
| Feb 18, 2026 | 2,699.00 | 2,844.00 | 2,644.00 | 2,745.00 | 2,745.00 | 2.04% | 707,400 |
| Feb 17, 2026 | 2,662.00 | 2,999.00 | 2,656.00 | 2,690.00 | 2,690.00 | 2.32% | 1,908,800 |
| Feb 16, 2026 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | 23.49% | 134,800 |
| Feb 13, 2026 | 2,146.00 | 2,176.00 | 2,086.00 | 2,129.00 | 2,129.00 | -3.05% | 249,700 |
| Feb 12, 2026 | 2,190.00 | 2,233.00 | 2,186.00 | 2,196.00 | 2,196.00 | 0.78% | 279,200 |
| Feb 10, 2026 | 2,154.00 | 2,182.00 | 2,138.00 | 2,179.00 | 2,179.00 | 1.44% | 156,800 |
| Feb 9, 2026 | 2,149.00 | 2,156.00 | 2,104.00 | 2,148.00 | 2,148.00 | 3.42% | 213,600 |
| Feb 6, 2026 | 2,040.00 | 2,088.00 | 2,016.00 | 2,077.00 | 2,077.00 | 0.53% | 96,500 |
| Feb 5, 2026 | 2,094.00 | 2,098.00 | 2,055.00 | 2,066.00 | 2,066.00 | 0.24% | 163,100 |
| Feb 4, 2026 | 2,050.00 | 2,088.00 | 2,044.00 | 2,061.00 | 2,061.00 | -1.20% | 122,900 |
| Feb 3, 2026 | 2,039.00 | 2,091.00 | 2,026.00 | 2,086.00 | 2,086.00 | 4.35% | 101,100 |
| Feb 2, 2026 | 2,038.00 | 2,074.00 | 1,998.00 | 1,999.00 | 1,999.00 | -2.11% | 95,200 |
| Jan 30, 2026 | 2,019.00 | 2,054.00 | 1,996.00 | 2,042.00 | 2,042.00 | 1.14% | 119,900 |
| Jan 29, 2026 | 2,043.00 | 2,053.00 | 2,000.00 | 2,019.00 | 2,019.00 | -1.22% | 111,100 |
| Jan 28, 2026 | 2,059.00 | 2,069.00 | 2,032.00 | 2,044.00 | 2,044.00 | -1.59% | 93,500 |
| Jan 27, 2026 | 2,037.00 | 2,077.00 | 2,032.00 | 2,077.00 | 2,077.00 | 1.27% | 68,400 |
| Jan 26, 2026 | 2,034.00 | 2,080.00 | 2,034.00 | 2,051.00 | 2,051.00 | -2.57% | 115,800 |
| Jan 23, 2026 | 2,091.00 | 2,115.00 | 2,062.00 | 2,105.00 | 2,105.00 | 0.67% | 101,800 |
| Jan 22, 2026 | 2,065.00 | 2,120.00 | 2,047.00 | 2,091.00 | 2,091.00 | 2.70% | 135,000 |
| Jan 21, 2026 | 1,971.00 | 2,041.00 | 1,971.00 | 2,036.00 | 2,036.00 | 0.89% | 149,300 |
| Jan 20, 2026 | 2,010.00 | 2,030.00 | 1,998.00 | 2,018.00 | 2,018.00 | -0.79% | 125,200 |
| Jan 19, 2026 | 2,053.00 | 2,053.00 | 1,995.00 | 2,034.00 | 2,034.00 | -0.97% | 109,300 |
| Jan 16, 2026 | 2,020.00 | 2,055.00 | 1,997.00 | 2,054.00 | 2,054.00 | 2.70% | 499,300 |
| Jan 15, 2026 | 1,998.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.10% | 126,500 |
| Jan 14, 2026 | 1,997.00 | 2,002.00 | 1,986.00 | 1,998.00 | 1,998.00 | -0.10% | 152,600 |
| Jan 13, 2026 | 1,997.00 | 2,004.00 | 1,967.00 | 2,000.00 | 2,000.00 | 2.88% | 196,300 |
| Jan 9, 2026 | 1,941.00 | 1,959.00 | 1,927.00 | 1,944.00 | 1,944.00 | 0.88% | 177,500 |
| Jan 8, 2026 | 1,943.00 | 1,956.00 | 1,923.00 | 1,927.00 | 1,927.00 | -1.23% | 98,000 |
| Jan 7, 2026 | 1,975.00 | 1,997.00 | 1,941.00 | 1,951.00 | 1,951.00 | -1.37% | 113,900 |
| Jan 6, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,978.00 | 1,978.00 | 3.18% | 203,000 |
| Jan 5, 2026 | 1,927.00 | 1,934.00 | 1,889.00 | 1,917.00 | 1,917.00 | 0.37% | 123,000 |
| Dec 30, 2025 | 1,910.00 | 1,941.00 | 1,889.00 | 1,910.00 | 1,910.00 | -0.57% | 198,000 |
| Dec 29, 2025 | 1,930.00 | 1,934.00 | 1,910.00 | 1,921.00 | 1,921.00 | -1.44% | 114,600 |
| Dec 26, 2025 | 1,960.00 | 1,962.00 | 1,939.00 | 1,949.00 | 1,922.00 | -0.10% | 108,100 |
| Dec 25, 2025 | 1,946.00 | 1,952.00 | 1,933.00 | 1,951.00 | 1,923.97 | 0.77% | 68,000 |
| Dec 24, 2025 | 1,950.00 | 1,968.00 | 1,933.00 | 1,936.00 | 1,909.18 | -0.62% | 72,100 |
| Dec 23, 2025 | 1,946.00 | 1,955.00 | 1,930.00 | 1,948.00 | 1,921.01 | 0.05% | 111,100 |
| Dec 22, 2025 | 1,935.00 | 1,955.00 | 1,924.00 | 1,947.00 | 1,920.03 | 0.62% | 111,600 |
| Dec 19, 2025 | 1,919.00 | 1,953.00 | 1,918.00 | 1,935.00 | 1,908.19 | 2.00% | 285,300 |
| Dec 18, 2025 | 1,885.00 | 1,913.00 | 1,868.00 | 1,897.00 | 1,870.72 | -0.42% | 145,700 |