Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 330.00
+4.00 (1.23%)
Jan 23, 2026, 3:30 PM JST
Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 325.00 | 335.00 | 323.00 | 330.00 | 330.00 | - | 46,200 |
| Dec 17, 2025 | 322.00 | 341.00 | 315.00 | 330.00 | 330.00 | 2.48% | 226,000 |
| Dec 16, 2025 | 330.00 | 380.00 | 322.00 | 322.00 | 322.00 | -2.42% | 1,072,900 |
| Dec 15, 2025 | 326.00 | 339.00 | 320.00 | 330.00 | 330.00 | - | 149,900 |
| Dec 12, 2025 | 335.00 | 341.00 | 316.00 | 330.00 | 330.00 | -2.37% | 251,900 |
| Dec 11, 2025 | 334.00 | 368.00 | 334.00 | 338.00 | 338.00 | 1.20% | 629,800 |
| Dec 10, 2025 | 332.00 | 340.00 | 327.00 | 334.00 | 334.00 | -1.76% | 200,400 |
| Dec 9, 2025 | 359.00 | 372.00 | 333.00 | 340.00 | 340.00 | -0.87% | 555,500 |
| Dec 8, 2025 | 381.00 | 383.00 | 343.00 | 343.00 | 343.00 | -11.37% | 1,151,000 |
| Dec 5, 2025 | 366.00 | 451.00 | 358.00 | 387.00 | 387.00 | 4.31% | 5,815,200 |
| Dec 4, 2025 | 416.00 | 449.00 | 352.00 | 371.00 | 371.00 | -7.48% | 4,031,400 |
| Dec 3, 2025 | 317.00 | 401.00 | 317.00 | 401.00 | 401.00 | 24.92% | 1,583,600 |
| Dec 2, 2025 | 329.00 | 343.00 | 313.00 | 321.00 | 321.00 | -9.07% | 902,000 |
| Dec 1, 2025 | 353.00 | 353.00 | 313.00 | 353.00 | 353.00 | 29.30% | 2,002,600 |
| Nov 28, 2025 | 274.00 | 275.00 | 271.00 | 273.00 | 273.00 | - | 12,200 |
| Nov 27, 2025 | 272.00 | 275.00 | 271.00 | 273.00 | 273.00 | - | 19,700 |
| Nov 26, 2025 | 270.00 | 274.00 | 270.00 | 273.00 | 273.00 | 1.49% | 9,600 |
| Nov 25, 2025 | 267.00 | 270.00 | 265.00 | 269.00 | 269.00 | 0.75% | 7,000 |
| Nov 21, 2025 | 264.00 | 267.00 | 264.00 | 267.00 | 267.00 | 0.38% | 6,900 |
| Nov 20, 2025 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.76% | 15,800 |
| Nov 19, 2025 | 267.00 | 269.00 | 263.00 | 264.00 | 264.00 | -0.38% | 19,800 |
| Nov 18, 2025 | 268.00 | 269.00 | 265.00 | 265.00 | 265.00 | -0.75% | 3,800 |
| Nov 17, 2025 | 273.00 | 273.00 | 266.00 | 267.00 | 267.00 | -2.20% | 10,100 |
| Nov 14, 2025 | 267.00 | 276.00 | 267.00 | 273.00 | 273.00 | 2.25% | 18,600 |
| Nov 13, 2025 | 266.00 | 275.00 | 266.00 | 267.00 | 267.00 | -2.20% | 19,600 |
| Nov 12, 2025 | 262.00 | 274.00 | 262.00 | 273.00 | 273.00 | 2.25% | 24,000 |
| Nov 11, 2025 | 265.00 | 269.00 | 265.00 | 267.00 | 267.00 | - | 7,600 |
| Nov 10, 2025 | 267.00 | 267.00 | 264.00 | 267.00 | 267.00 | - | 2,800 |