Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 310.00
-1.00 (-0.32%)
At close: Mar 6, 2026
Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 309.00 | 318.00 | 304.00 | 310.00 | 310.00 | -0.32% | 22,500 |
| Mar 5, 2026 | 302.00 | 314.00 | 302.00 | 311.00 | 311.00 | 7.61% | 31,600 |
| Mar 4, 2026 | 309.00 | 312.00 | 288.00 | 289.00 | 289.00 | -9.40% | 97,400 |
| Mar 3, 2026 | 337.00 | 337.00 | 319.00 | 319.00 | 319.00 | -5.34% | 46,000 |
| Mar 2, 2026 | 333.00 | 337.00 | 330.00 | 337.00 | 337.00 | -1.75% | 24,800 |
| Feb 27, 2026 | 346.00 | 349.00 | 339.00 | 343.00 | 343.00 | 0.59% | 35,200 |
| Feb 26, 2026 | 350.00 | 350.00 | 335.00 | 341.00 | 341.00 | -0.87% | 22,200 |
| Feb 25, 2026 | 337.00 | 368.00 | 329.00 | 344.00 | 344.00 | 2.69% | 195,000 |
| Feb 24, 2026 | 335.00 | 336.00 | 332.00 | 335.00 | 335.00 | - | 5,600 |
| Feb 20, 2026 | 335.00 | 335.00 | 326.00 | 335.00 | 335.00 | -0.30% | 24,200 |
| Feb 19, 2026 | 333.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.30% | 14,300 |
| Feb 18, 2026 | 330.00 | 335.00 | 327.00 | 335.00 | 335.00 | 1.21% | 9,100 |
| Feb 17, 2026 | 331.00 | 334.00 | 326.00 | 331.00 | 331.00 | -0.30% | 11,800 |
| Feb 16, 2026 | 331.00 | 332.00 | 328.00 | 332.00 | 332.00 | 1.22% | 7,200 |
| Feb 13, 2026 | 332.00 | 333.00 | 327.00 | 328.00 | 328.00 | -1.20% | 8,700 |
| Feb 12, 2026 | 333.00 | 335.00 | 331.00 | 332.00 | 332.00 | - | 23,100 |
| Feb 10, 2026 | 330.00 | 336.00 | 326.00 | 332.00 | 332.00 | 0.91% | 16,400 |
| Feb 9, 2026 | 327.00 | 332.00 | 321.00 | 329.00 | 329.00 | 0.61% | 11,700 |
| Feb 6, 2026 | 330.00 | 331.00 | 323.00 | 327.00 | 327.00 | -1.21% | 20,300 |
| Feb 5, 2026 | 320.00 | 334.00 | 320.00 | 331.00 | 331.00 | 3.44% | 40,200 |
| Feb 4, 2026 | 314.00 | 321.00 | 314.00 | 320.00 | 320.00 | 1.27% | 25,800 |
| Feb 3, 2026 | 309.00 | 317.00 | 308.00 | 316.00 | 316.00 | 3.27% | 19,200 |
| Feb 2, 2026 | 309.00 | 316.00 | 306.00 | 306.00 | 306.00 | -1.92% | 66,800 |
| Jan 30, 2026 | 321.00 | 321.00 | 308.00 | 312.00 | 312.00 | -0.64% | 41,600 |
| Jan 29, 2026 | 323.00 | 323.00 | 309.00 | 314.00 | 314.00 | -1.88% | 56,300 |
| Jan 28, 2026 | 327.00 | 328.00 | 320.00 | 320.00 | 320.00 | -2.14% | 20,500 |
| Jan 27, 2026 | 328.00 | 329.00 | 323.00 | 327.00 | 327.00 | - | 10,300 |
| Jan 26, 2026 | 330.00 | 332.00 | 325.00 | 327.00 | 327.00 | -0.91% | 27,500 |
| Jan 23, 2026 | 327.00 | 337.00 | 327.00 | 330.00 | 330.00 | 1.23% | 27,500 |
| Jan 22, 2026 | 323.00 | 329.00 | 323.00 | 326.00 | 326.00 | 1.24% | 33,800 |
| Jan 21, 2026 | 327.00 | 329.00 | 318.00 | 322.00 | 322.00 | -3.01% | 96,800 |
| Jan 20, 2026 | 334.00 | 336.00 | 327.00 | 332.00 | 332.00 | 1.84% | 62,200 |
| Jan 19, 2026 | 328.00 | 334.00 | 324.00 | 326.00 | 326.00 | -0.91% | 55,000 |
| Jan 16, 2026 | 331.00 | 348.00 | 328.00 | 329.00 | 329.00 | -1.79% | 59,700 |
| Jan 15, 2026 | 334.00 | 342.00 | 315.00 | 335.00 | 335.00 | -4.29% | 229,700 |
| Jan 14, 2026 | 347.00 | 351.00 | 336.00 | 350.00 | 350.00 | 2.34% | 67,500 |
| Jan 13, 2026 | 338.00 | 347.00 | 332.00 | 342.00 | 342.00 | 1.18% | 102,700 |
| Jan 9, 2026 | 330.00 | 342.00 | 327.00 | 338.00 | 338.00 | 2.74% | 93,600 |
| Jan 8, 2026 | 328.00 | 333.00 | 325.00 | 329.00 | 329.00 | -1.50% | 31,800 |
| Jan 7, 2026 | 323.00 | 334.00 | 323.00 | 334.00 | 334.00 | 4.70% | 58,700 |
| Jan 6, 2026 | 323.00 | 327.00 | 318.00 | 319.00 | 319.00 | -1.24% | 42,100 |
| Jan 5, 2026 | 320.00 | 328.00 | 317.00 | 323.00 | 323.00 | 1.25% | 57,700 |
| Dec 30, 2025 | 322.00 | 323.00 | 316.00 | 319.00 | 319.00 | -1.54% | 32,700 |
| Dec 29, 2025 | 323.00 | 328.00 | 316.00 | 324.00 | 324.00 | 1.57% | 76,900 |
| Dec 26, 2025 | 318.00 | 320.00 | 309.00 | 319.00 | 319.00 | 2.90% | 98,400 |
| Dec 25, 2025 | 316.00 | 317.00 | 300.00 | 310.00 | 310.00 | -2.52% | 146,800 |
| Dec 24, 2025 | 323.00 | 323.00 | 314.00 | 318.00 | 318.00 | -1.55% | 88,200 |
| Dec 23, 2025 | 320.00 | 325.00 | 317.00 | 323.00 | 323.00 | 0.94% | 87,700 |
| Dec 22, 2025 | 331.00 | 332.00 | 316.00 | 320.00 | 320.00 | -4.76% | 147,700 |
| Dec 19, 2025 | 328.00 | 343.00 | 328.00 | 336.00 | 336.00 | 1.82% | 86,700 |