Skip to main content
logo
Optorun Co.,Ltd. (TYO:6235)
Japan flag Japan · Delayed Price · Currency is JPY
2,674.00
-136.00 (-4.84%)
Aug 21, 2026, 3:30 PM JST

Optorun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20263,440.003,460.003,320.003,360.003,360.00-6.15%245,800
Jul 15, 20263,660.003,690.003,525.003,580.003,580.00-0.69%167,800
Jul 14, 20263,565.003,620.003,485.003,605.003,605.00-0.41%194,000
Jul 13, 20263,610.003,805.003,590.003,620.003,620.00-247,500
Jul 10, 20263,710.003,810.003,600.003,620.003,620.003.43%345,900
Jul 9, 20263,600.003,605.003,435.003,500.003,500.002.79%343,300
Jul 8, 20263,450.003,510.003,395.003,405.003,405.00-3.54%328,300
Jul 7, 20263,685.003,735.003,505.003,530.003,530.00-2.75%305,200
Jul 6, 20263,875.003,905.003,605.003,630.003,630.00-5.59%366,300
Jul 3, 20263,695.003,845.003,635.003,845.003,845.002.12%502,600
Jul 2, 20263,775.003,870.003,670.003,765.003,765.00-4.56%377,600
Jul 1, 20264,000.004,080.003,835.003,945.003,945.005.48%429,700
Jun 30, 20263,755.003,840.003,710.003,740.003,740.001.49%358,300
Jun 29, 20263,860.003,860.003,570.003,685.003,685.00-6.28%377,800
Jun 26, 20264,060.004,160.003,885.003,960.003,932.00-4.12%329,200
Jun 25, 20264,150.004,225.004,075.004,130.004,100.806.31%366,000
Jun 24, 20264,015.004,165.003,835.003,885.003,857.53-3.36%372,100
Jun 23, 20264,155.004,245.004,020.004,020.003,991.58-3.13%462,900
Jun 22, 20263,945.004,195.003,945.004,150.004,120.665.20%294,000
Jun 19, 20264,095.004,125.003,920.003,945.003,917.111.15%467,600
Jun 18, 20263,880.003,995.003,865.003,900.003,872.421.43%272,000
Jun 17, 20263,670.003,880.003,660.003,845.003,817.812.81%368,500
Jun 16, 20263,850.003,875.003,725.003,740.003,713.56-3.98%493,900
Jun 15, 20263,895.003,965.003,835.003,895.003,867.462.64%444,800
Jun 12, 20263,795.003,910.003,765.003,795.003,768.177.05%588,200
Jun 11, 20263,375.003,590.003,330.003,545.003,519.93-0.14%712,800