Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 299.00
+3.00 (1.01%)
At close: Mar 27, 2026
Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | - | 1.35% | 65,800 |
| Mar 26, 2026 | 302.00 | 305.00 | 291.00 | 296.00 | 296.00 | -1.00% | 11,300 |
| Mar 25, 2026 | 290.00 | 301.00 | 288.00 | 299.00 | 299.00 | 3.10% | 13,300 |
| Mar 24, 2026 | 286.00 | 293.00 | 284.00 | 290.00 | 290.00 | 2.47% | 17,400 |
| Mar 23, 2026 | 283.00 | 286.00 | 279.00 | 283.00 | 283.00 | -4.39% | 37,100 |
| Mar 19, 2026 | 301.00 | 303.00 | 290.00 | 296.00 | 296.00 | -1.99% | 14,100 |
| Mar 18, 2026 | 300.00 | 303.00 | 295.00 | 302.00 | 302.00 | 1.00% | 14,900 |
| Mar 17, 2026 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.01% | 2,700 |
| Mar 16, 2026 | 298.00 | 303.00 | 294.00 | 296.00 | 296.00 | 0.34% | 15,600 |
| Mar 13, 2026 | 296.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.01% | 7,900 |
| Mar 12, 2026 | 302.00 | 306.00 | 298.00 | 298.00 | 298.00 | -1.32% | 6,900 |
| Mar 11, 2026 | 306.00 | 308.00 | 297.00 | 302.00 | 302.00 | -1.95% | 20,300 |
| Mar 10, 2026 | 296.00 | 308.00 | 285.00 | 308.00 | 308.00 | 4.76% | 17,300 |
| Mar 9, 2026 | 295.00 | 300.00 | 271.00 | 294.00 | 294.00 | -5.16% | 80,800 |
| 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 |