Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 248.00
+2.00 (0.81%)
Jul 31, 2026, 2:44 PM JST
Optoelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 246.00 | 248.00 | 243.00 | 248.00 | 248.00 | 0.81% | 1,700 |
| Jul 30, 2026 | 242.00 | 246.00 | 233.00 | 246.00 | 246.00 | 2.07% | 4,000 |
| Jul 29, 2026 | 238.00 | 246.00 | 230.00 | 241.00 | 241.00 | 0.42% | 4,600 |
| Jul 28, 2026 | 242.00 | 242.00 | 239.00 | 240.00 | 240.00 | -1.23% | 1,200 |
| Jul 27, 2026 | 248.00 | 249.00 | 242.00 | 243.00 | 243.00 | 0.83% | 2,600 |
| Jul 24, 2026 | 244.00 | 244.00 | 241.00 | 241.00 | 241.00 | -3.98% | 3,700 |
| Jul 23, 2026 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.80% | 2,500 |
| Jul 22, 2026 | 244.00 | 251.00 | 240.00 | 249.00 | 249.00 | 4.62% | 8,400 |
| Jul 21, 2026 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 0.85% | 5,900 |
| Jul 17, 2026 | 239.00 | 239.00 | 230.00 | 236.00 | 236.00 | -0.84% | 12,400 |
| Jul 16, 2026 | 241.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.24% | 1,600 |
| Jul 15, 2026 | 243.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.82% | 1,600 |
| Jul 14, 2026 | 245.00 | 245.00 | 237.00 | 243.00 | 243.00 | -0.82% | 10,900 |
| Jul 13, 2026 | 253.00 | 253.00 | 238.00 | 245.00 | 245.00 | -1.21% | 12,500 |
| Jul 10, 2026 | 245.00 | 249.00 | 244.00 | 248.00 | 248.00 | 1.22% | 9,700 |
| Jul 9, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 7,900 |
| Jul 8, 2026 | 245.00 | 247.00 | 238.00 | 247.00 | 247.00 | 0.82% | 6,000 |
| Jul 7, 2026 | 243.00 | 247.00 | 243.00 | 245.00 | 245.00 | - | 4,300 |
| Jul 6, 2026 | 246.00 | 247.00 | 239.00 | 245.00 | 245.00 | 2.94% | 4,500 |
| Jul 3, 2026 | 240.00 | 243.00 | 238.00 | 238.00 | 238.00 | -0.42% | 10,300 |
| Jul 2, 2026 | 238.00 | 239.00 | 238.00 | 239.00 | 239.00 | 0.42% | 3,100 |
| Jul 1, 2026 | 232.00 | 238.00 | 231.00 | 238.00 | 238.00 | 2.59% | 6,700 |
| Jun 30, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | -0.43% | 1,100 |
| Jun 29, 2026 | 234.00 | 235.00 | 233.00 | 233.00 | 233.00 | 0.43% | 2,000 |
| Jun 26, 2026 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | -0.43% | 14,900 |
| Jun 25, 2026 | 233.00 | 234.00 | 233.00 | 233.00 | 233.00 | -1.27% | 2,600 |
| Jun 24, 2026 | 238.00 | 242.00 | 230.00 | 236.00 | 236.00 | -0.84% | 13,200 |
| Jun 23, 2026 | 243.00 | 243.00 | 237.00 | 238.00 | 238.00 | -2.86% | 11,800 |
| Jun 22, 2026 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 0.41% | 4,400 |
| Jun 19, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.41% | 5,700 |
| Jun 18, 2026 | 245.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.41% | 22,200 |
| Jun 17, 2026 | 239.00 | 244.00 | 239.00 | 244.00 | 244.00 | 2.09% | 10,500 |
| Jun 16, 2026 | 241.00 | 241.00 | 237.00 | 239.00 | 239.00 | -0.42% | 3,100 |
| Jun 15, 2026 | 240.00 | 243.00 | 240.00 | 240.00 | 240.00 | -1.23% | 5,100 |
| Jun 12, 2026 | 244.00 | 245.00 | 240.00 | 243.00 | 243.00 | -0.41% | 25,100 |
| Jun 11, 2026 | 247.00 | 247.00 | 240.00 | 244.00 | 244.00 | -1.21% | 11,900 |
| Jun 10, 2026 | 246.00 | 252.00 | 240.00 | 247.00 | 247.00 | 0.41% | 20,900 |
| Jun 9, 2026 | 245.00 | 247.00 | 237.00 | 246.00 | 246.00 | - | 9,300 |
| Jun 8, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | -1.20% | 12,100 |
| Jun 5, 2026 | 245.00 | 252.00 | 245.00 | 249.00 | 249.00 | 0.81% | 9,300 |
| Jun 4, 2026 | 250.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.20% | 15,700 |
| Jun 3, 2026 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | - | 17,900 |
| Jun 2, 2026 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | -0.79% | 15,000 |
| Jun 1, 2026 | 257.00 | 258.00 | 252.00 | 252.00 | 252.00 | -1.95% | 15,500 |
| May 29, 2026 | 270.00 | 270.00 | 257.00 | 257.00 | 257.00 | -4.46% | 31,000 |
| May 28, 2026 | 268.00 | 276.00 | 267.00 | 269.00 | 269.00 | -1.47% | 5,700 |
| May 27, 2026 | 276.00 | 277.00 | 267.00 | 273.00 | 273.00 | -0.36% | 9,700 |
| May 26, 2026 | 274.00 | 274.00 | 266.00 | 274.00 | 274.00 | - | 20,000 |
| May 25, 2026 | 274.00 | 277.00 | 270.00 | 274.00 | 274.00 | - | 6,900 |
| May 22, 2026 | 266.00 | 274.00 | 266.00 | 274.00 | 274.00 | 3.01% | 3,600 |