Skip to main content
Optorun Co.,Ltd. (TYO:6235)
Japan flag Japan · Delayed Price · Currency is JPY
2,289.00
+274.00 (13.60%)
Nov 11, 2026, 3:30 PM JST

Optorun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,165.002,322.002,064.002,289.002,289.0013.60%1,795,900
Nov 10, 20261,948.002,048.001,922.002,015.002,015.0010.23%684,900
Nov 9, 20261,871.001,928.001,813.001,828.001,828.002.07%625,100
Nov 6, 20261,683.001,812.001,673.001,791.001,791.00-6.86%1,004,000
Nov 5, 20262,139.002,140.001,905.001,923.001,923.00-9.97%872,800
Nov 4, 20262,226.002,227.001,986.002,136.002,136.00-4.09%789,100
Nov 2, 20262,165.002,245.002,164.002,227.002,227.00-0.13%405,100
Oct 30, 20262,325.002,346.002,212.002,230.002,230.00-7.47%530,100
Oct 29, 20262,399.002,429.002,342.002,410.002,410.001.05%580,700
Oct 28, 20262,356.002,410.002,332.002,385.002,385.005.53%361,300
Oct 27, 20262,240.002,284.002,219.002,260.002,260.003.20%348,800
Oct 26, 20262,226.002,255.002,184.002,190.002,190.00-2.23%342,600
Oct 23, 20262,171.002,251.002,106.002,240.002,240.00-1.10%477,200
Oct 22, 20262,356.002,371.002,242.002,265.002,265.00-3.98%411,000
Oct 21, 20262,396.002,411.002,351.002,359.002,359.001.46%292,000
Oct 20, 20262,444.002,456.002,306.002,325.002,325.00-5.30%429,200
Oct 19, 20262,330.002,469.002,315.002,455.002,455.001.70%468,500
Oct 16, 20262,431.002,449.002,350.002,414.002,414.001.39%368,600
Oct 15, 20262,534.002,535.002,331.002,381.002,381.00-10.56%840,700
Oct 14, 20262,701.002,757.002,636.002,662.002,662.00-1.19%223,800
Oct 13, 20262,770.002,775.002,681.002,694.002,694.00-5.31%274,900
Oct 9, 20262,700.002,865.002,691.002,845.002,845.003.27%297,600
Oct 8, 20262,802.002,829.002,741.002,755.002,755.00-3.40%286,200
Oct 7, 20262,880.002,908.002,836.002,852.002,852.00-2.03%299,400
Oct 6, 20262,821.002,950.002,768.002,911.002,911.003.12%445,900
Oct 5, 20262,809.002,856.002,795.002,823.002,823.004.21%379,500
Oct 2, 20262,751.002,831.002,709.002,709.002,709.00-2.94%511,200
Oct 1, 20262,755.002,802.002,741.002,791.002,791.002.72%354,600
Sep 30, 20262,640.002,734.002,639.002,717.002,717.004.06%495,000
Sep 29, 20262,555.002,619.002,555.002,611.002,611.003.41%325,400
Sep 28, 20262,580.002,600.002,499.002,525.002,525.00-1.33%341,900
Sep 25, 20262,541.002,579.002,518.002,559.002,559.000.67%353,900
Sep 24, 20262,527.002,555.002,494.002,542.002,542.003.59%402,400
Sep 18, 20262,427.002,476.002,424.002,454.002,454.002.89%354,600
Sep 17, 20262,457.002,462.002,368.002,385.002,385.00-1.49%233,800
Sep 16, 20262,363.002,430.002,349.002,421.002,421.002.41%186,500
Sep 15, 20262,280.002,377.002,276.002,364.002,364.001.46%230,300
Sep 14, 20262,311.002,345.002,286.002,330.002,330.00-2.71%224,900
Sep 11, 20262,362.002,395.002,341.002,395.002,395.00-4.43%277,300
Sep 10, 20262,489.002,506.002,422.002,506.002,506.001.62%288,400
Sep 9, 20262,485.002,528.002,462.002,466.002,466.000.65%281,400
Sep 8, 20262,591.002,592.002,450.002,450.002,450.00-5.33%257,400
Sep 7, 20262,599.002,612.002,540.002,588.002,588.003.27%288,500
Sep 4, 20262,490.002,521.002,464.002,506.002,506.000.76%266,900
Sep 3, 20262,507.002,523.002,453.002,487.002,487.000.32%338,900
Sep 2, 20262,573.002,577.002,473.002,479.002,479.00-6.70%417,700
Sep 1, 20262,617.002,658.002,604.002,657.002,657.000.30%326,400
Aug 31, 20262,609.002,662.002,586.002,649.002,649.00-0.38%356,900
Aug 28, 20262,716.002,739.002,652.002,659.002,659.00-2.49%236,400
Aug 27, 20262,701.002,780.002,655.002,727.002,727.002.17%302,100