Skip to main content
logo
Optorun Co.,Ltd. (TYO:6235)
Japan flag Japan · Delayed Price · Currency is JPY
4,820.00
+115.00 (2.44%)
May 8, 2026, 3:30 PM JST

Optorun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20264,580.004,825.004,575.004,820.004,820.002.44%885,500
May 7, 20264,545.004,795.004,405.004,705.004,705.007.91%1,236,600
May 1, 20264,150.004,415.004,150.004,360.004,360.006.99%1,177,900
Apr 30, 20263,940.004,200.003,930.004,075.004,075.005.30%876,600
Apr 28, 20263,830.003,935.003,765.003,870.003,870.000.65%532,600
Apr 27, 20263,735.004,005.003,660.003,845.003,845.00-2.04%820,500
Apr 24, 20263,935.003,990.003,815.003,925.003,925.00-0.25%775,500
Apr 23, 20263,680.004,040.003,645.003,935.003,935.008.40%1,605,500
Apr 22, 20263,560.003,640.003,485.003,630.003,630.001.68%377,200
Apr 21, 20263,550.003,635.003,530.003,570.003,570.002.29%442,400
Apr 20, 20263,575.003,590.003,455.003,490.003,490.00-2.10%578,900
Apr 17, 20263,600.003,640.003,525.003,565.003,565.00-2.19%513,500
Apr 16, 20263,650.003,870.003,580.003,645.003,645.000.55%665,200
Apr 15, 20263,750.003,790.003,570.003,625.003,625.00-1.63%875,900
Apr 14, 20263,460.003,710.003,450.003,685.003,685.009.84%1,287,500
Apr 13, 20263,170.003,395.003,130.003,355.003,355.005.67%1,034,400
Apr 10, 20263,065.003,225.003,045.003,175.003,175.004.79%693,800
Apr 9, 20263,075.003,085.003,000.003,030.003,030.00-2.26%384,200
Apr 8, 20263,060.003,110.002,990.003,100.003,100.008.77%453,400
Apr 7, 20262,901.002,913.002,810.002,850.002,850.00-0.66%286,000
Apr 6, 20262,745.002,882.002,710.002,869.002,869.004.67%469,600
Apr 3, 20262,719.002,792.002,700.002,741.002,741.002.39%264,000
Apr 2, 20262,815.002,846.002,661.002,677.002,677.00-4.56%398,300
Apr 1, 20262,733.002,805.002,698.002,805.002,805.009.06%423,400
Mar 31, 20262,594.002,672.002,560.002,572.002,572.00-4.07%396,800
Mar 30, 20262,698.002,728.002,652.002,681.002,681.00-4.18%369,600
Mar 27, 20262,773.002,820.002,673.002,798.002,798.00-0.89%537,300
Mar 26, 20262,800.002,857.002,763.002,823.002,823.000.07%356,600
Mar 25, 20262,786.002,868.002,765.002,821.002,821.004.91%525,200
Mar 24, 20262,709.002,736.002,631.002,689.002,689.003.86%341,700
Mar 23, 20262,600.002,678.002,562.002,589.002,589.00-5.48%641,400
Mar 19, 20262,820.002,861.002,731.002,739.002,739.00-6.90%523,500
Mar 18, 20262,929.002,970.002,888.002,942.002,942.001.94%312,200
Mar 17, 20263,030.003,090.002,867.002,886.002,886.00-2.34%503,000
Mar 16, 20262,850.003,015.002,839.002,955.002,955.003.68%709,300
Mar 13, 20262,794.002,892.002,790.002,850.002,850.00-0.56%299,200
Mar 12, 20262,887.002,910.002,823.002,866.002,866.00-1.31%424,300
Mar 11, 20262,951.002,985.002,880.002,904.002,904.002.15%428,800
Mar 10, 20262,889.002,939.002,785.002,843.002,843.003.76%546,000
Mar 9, 20262,666.002,759.002,538.002,740.002,740.00-7.49%1,045,800
Mar 6, 20262,933.003,025.002,813.002,962.002,962.00-2.08%836,200
Mar 5, 20263,000.003,180.002,970.003,025.003,025.007.16%860,200
Mar 4, 20262,910.003,040.002,694.002,823.002,823.00-10.95%1,819,300
Mar 3, 20263,545.003,695.003,170.003,170.003,170.00-9.17%1,344,900
Mar 2, 20263,280.003,830.003,245.003,490.003,490.002.95%1,366,900
Feb 27, 20262,871.003,390.002,856.003,390.003,390.0017.30%1,145,000
Feb 26, 20262,975.002,978.002,812.002,890.002,890.00-3.60%702,300
Feb 25, 20263,005.003,110.002,887.002,998.002,998.00-1.38%583,600
Feb 24, 20262,998.003,160.002,935.003,040.003,040.007.80%860,900
Feb 20, 20262,830.002,902.002,802.002,820.002,820.00-1.19%426,900