Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 300.00
-2.00 (-0.66%)
Aug 29, 2025, 11:20 AM JST
Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 301.00 | 303.00 | 297.00 | 302.00 | 302.00 | 0.33% | 7,800 |
| Aug 27, 2025 | 297.00 | 301.00 | 297.00 | 301.00 | 301.00 | 2.38% | 28,400 |
| Aug 26, 2025 | 291.00 | 295.00 | 291.00 | 294.00 | 294.00 | 1.03% | 2,800 |
| Aug 25, 2025 | 293.00 | 295.00 | 290.00 | 291.00 | 291.00 | -0.68% | 8,700 |
| Aug 22, 2025 | 287.00 | 294.00 | 287.00 | 293.00 | 293.00 | 2.09% | 15,500 |
| Aug 21, 2025 | 288.00 | 289.00 | 284.00 | 287.00 | 287.00 | 0.35% | 14,100 |
| Aug 20, 2025 | 288.00 | 289.00 | 286.00 | 286.00 | 286.00 | -0.69% | 8,800 |
| Aug 19, 2025 | 288.00 | 288.00 | 286.00 | 288.00 | 288.00 | - | 6,000 |
| Aug 18, 2025 | 287.00 | 288.00 | 286.00 | 288.00 | 288.00 | 1.77% | 4,700 |
| Aug 15, 2025 | 283.00 | 285.00 | 283.00 | 283.00 | 283.00 | - | 1,300 |
| Aug 14, 2025 | 284.00 | 286.00 | 280.00 | 283.00 | 283.00 | -1.39% | 10,700 |
| Aug 13, 2025 | 287.00 | 289.00 | 285.00 | 287.00 | 287.00 | -0.69% | 3,400 |
| Aug 12, 2025 | 284.00 | 289.00 | 284.00 | 289.00 | 289.00 | 0.70% | 16,600 |
| Aug 8, 2025 | 288.00 | 288.00 | 282.00 | 287.00 | 287.00 | 1.06% | 10,000 |
| Aug 7, 2025 | 282.00 | 285.00 | 281.00 | 284.00 | 284.00 | 0.71% | 6,000 |
| Aug 6, 2025 | 284.00 | 284.00 | 278.00 | 282.00 | 282.00 | -0.70% | 8,100 |
| Aug 5, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | 284.00 | 0.35% | 14,000 |
| Aug 4, 2025 | 287.00 | 287.00 | 283.00 | 283.00 | 283.00 | -2.08% | 12,100 |
| Aug 1, 2025 | 289.00 | 290.00 | 288.00 | 289.00 | 289.00 | - | 9,600 |
| Jul 31, 2025 | 288.00 | 289.00 | 287.00 | 289.00 | 289.00 | - | 4,100 |
| Jul 30, 2025 | 289.00 | 289.00 | 286.00 | 289.00 | 289.00 | -0.34% | 28,400 |
| Jul 29, 2025 | 288.00 | 290.00 | 287.00 | 290.00 | 290.00 | - | 6,200 |
| Jul 28, 2025 | 289.00 | 291.00 | 287.00 | 290.00 | 290.00 | 1.40% | 12,000 |
| Jul 25, 2025 | 282.00 | 299.00 | 282.00 | 286.00 | 286.00 | 1.42% | 42,000 |
| Jul 24, 2025 | 280.00 | 283.00 | 279.00 | 282.00 | 282.00 | 1.08% | 9,300 |
| Jul 23, 2025 | 278.00 | 282.00 | 277.00 | 279.00 | 279.00 | 0.36% | 12,200 |
| Jul 22, 2025 | 281.00 | 283.00 | 277.00 | 278.00 | 278.00 | -1.42% | 20,700 |
| Jul 18, 2025 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | -1.40% | 14,900 |
| Jul 17, 2025 | 289.00 | 289.00 | 286.00 | 286.00 | 286.00 | -1.04% | 13,800 |
| Jul 16, 2025 | 281.00 | 289.00 | 280.00 | 289.00 | 289.00 | 1.76% | 7,100 |
| Jul 15, 2025 | 293.00 | 293.00 | 279.00 | 284.00 | 284.00 | -3.73% | 19,300 |
| Jul 14, 2025 | 291.00 | 295.00 | 287.00 | 295.00 | 295.00 | 1.72% | 16,200 |
| Jul 11, 2025 | 293.00 | 294.00 | 286.00 | 290.00 | 290.00 | -1.36% | 26,200 |
| Jul 10, 2025 | 284.00 | 294.00 | 282.00 | 294.00 | 294.00 | 3.89% | 46,700 |
| Jul 9, 2025 | 283.00 | 284.00 | 280.00 | 283.00 | 283.00 | 1.07% | 12,300 |
| Jul 8, 2025 | 282.00 | 282.00 | 278.00 | 280.00 | 280.00 | -0.71% | 10,100 |
| Jul 7, 2025 | 276.00 | 283.00 | 276.00 | 282.00 | 282.00 | 1.08% | 33,300 |
| Jul 4, 2025 | 275.00 | 281.00 | 270.00 | 279.00 | 279.00 | 2.20% | 84,400 |
| Jul 3, 2025 | 270.00 | 282.00 | 267.00 | 273.00 | 273.00 | 4.20% | 223,200 |
| Jul 2, 2025 | 270.00 | 270.00 | 261.00 | 262.00 | 262.00 | -2.96% | 69,100 |
| Jul 1, 2025 | 266.00 | 271.00 | 266.00 | 270.00 | 270.00 | 0.37% | 21,700 |
| Jun 30, 2025 | 260.00 | 270.00 | 260.00 | 269.00 | 269.00 | 2.28% | 19,400 |
| Jun 27, 2025 | 267.00 | 267.00 | 259.00 | 263.00 | 263.00 | -2.23% | 20,200 |
| Jun 26, 2025 | 273.00 | 273.00 | 266.00 | 269.00 | 269.00 | -1.10% | 13,000 |
| Jun 25, 2025 | 265.00 | 272.00 | 263.00 | 272.00 | 272.00 | 3.42% | 40,400 |
| Jun 24, 2025 | 266.00 | 266.00 | 260.00 | 263.00 | 263.00 | -1.87% | 31,700 |
| Jun 23, 2025 | 266.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1.90% | 18,400 |
| Jun 20, 2025 | 267.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.50% | 15,700 |
| Jun 19, 2025 | 266.00 | 267.00 | 263.00 | 267.00 | 267.00 | 0.75% | 15,100 |
| Jun 18, 2025 | 264.00 | 266.00 | 262.00 | 265.00 | 265.00 | 0.38% | 24,200 |