Skip to main content
logo
Optorun Co.,Ltd. (TYO:6235)
Japan flag Japan · Delayed Price · Currency is JPY
2,791.00
+74.00 (2.72%)
Oct 1, 2026, 3:30 PM JST

Optorun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20262,708.002,718.002,607.002,669.002,669.00-2.02%327,500
Aug 25, 20262,660.002,737.002,610.002,724.002,724.002.60%352,000
Aug 24, 20262,685.002,699.002,626.002,655.002,655.00-0.71%487,700
Aug 21, 20262,770.002,805.002,581.002,674.002,674.00-4.84%2,306,800
Aug 20, 20262,854.002,864.002,777.002,810.002,810.000.04%280,300
Aug 19, 20262,830.002,864.002,758.002,809.002,809.00-5.67%441,900
Aug 18, 20263,195.003,230.002,961.002,978.002,978.00-7.08%365,000
Aug 17, 20263,270.003,290.003,115.003,205.003,205.00-0.16%227,800
Aug 14, 20263,300.003,315.003,140.003,210.003,210.00-0.77%220,700
Aug 13, 20263,280.003,330.003,210.003,235.003,235.002.21%241,200
Aug 12, 20263,215.003,290.003,115.003,165.003,165.00-1.56%623,900
Aug 10, 20263,095.003,355.002,998.003,215.003,215.001.58%1,442,100
Aug 7, 20263,275.003,280.003,070.003,165.003,165.00-3.36%295,400
Aug 6, 20263,205.003,355.003,160.003,275.003,275.00-1.36%269,000
Aug 5, 20263,160.003,350.003,135.003,320.003,320.006.58%282,000
Aug 4, 20263,015.003,140.003,000.003,115.003,115.004.60%210,100
Aug 3, 20262,888.003,045.002,862.002,978.002,978.00-0.90%329,800
Jul 31, 20262,910.003,090.002,855.003,005.003,005.0011.13%640,600
Jul 30, 20262,762.002,831.002,680.002,704.002,704.00-2.98%446,600
Jul 29, 20262,940.002,958.002,693.002,787.002,787.00-4.85%493,000
Jul 28, 20263,045.003,045.002,904.002,929.002,929.00-9.74%370,900
Jul 27, 20263,310.003,340.003,165.003,245.003,245.000.15%338,600
Jul 24, 20263,290.003,370.003,175.003,240.003,240.00-2.41%347,800
Jul 23, 20263,375.003,440.003,290.003,320.003,320.000.45%268,600
Jul 22, 20263,350.003,460.003,295.003,305.003,305.004.09%444,800
Jul 21, 20263,130.003,185.003,015.003,175.003,175.001.93%394,100
Jul 17, 20263,220.003,235.002,919.003,115.003,115.00-7.29%897,800