Skip to main content
logo
Optorun Co.,Ltd. (TYO:6235)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+301.00 (11.13%)
Jul 31, 2026, 3:30 PM JST

Optorun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20263,590.003,670.003,495.003,550.003,524.90-5.59%412,700
Jun 9, 20263,720.003,795.003,560.003,760.003,733.413.01%677,200
Jun 8, 20263,540.003,665.003,460.003,650.003,624.19-4.45%577,200
Jun 5, 20263,850.003,910.003,735.003,820.003,792.99-2.55%770,900
Jun 4, 20264,040.004,115.003,920.003,920.003,892.28-5.77%981,700
Jun 3, 20263,795.004,290.003,770.004,160.004,130.5913.66%1,519,400
Jun 2, 20263,645.003,690.003,505.003,660.003,634.12-0.95%664,000
Jun 1, 20263,680.003,745.003,580.003,695.003,668.870.41%469,300
May 29, 20263,850.003,875.003,680.003,680.003,653.98-4.66%1,272,500
May 28, 20263,750.003,875.003,570.003,860.003,832.711.05%581,700
May 27, 20264,115.004,255.003,800.003,820.003,792.99-5.56%495,600
May 26, 20264,180.004,215.003,970.004,045.004,016.400.12%429,200
May 25, 20264,055.004,145.003,995.004,040.004,011.434.66%472,800
May 22, 20263,880.004,000.003,795.003,860.003,832.714.18%497,000