Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 224.00
-2.00 (-0.88%)
Nov 12, 2026, 3:30 PM JST
Optoelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 222.00 | 226.00 | 220.00 | 224.00 | 224.00 | -0.88% | 2,500 |
| Nov 11, 2026 | 212.00 | 228.00 | 212.00 | 226.00 | 226.00 | 3.20% | 16,600 |
| Nov 10, 2026 | 207.00 | 220.00 | 207.00 | 219.00 | 219.00 | 6.83% | 15,900 |
| Nov 9, 2026 | 212.00 | 214.00 | 203.00 | 205.00 | 205.00 | 0.49% | 13,400 |
| Nov 6, 2026 | 210.00 | 210.00 | 196.00 | 204.00 | 204.00 | -7.27% | 47,700 |
| Nov 5, 2026 | 234.00 | 235.00 | 204.00 | 220.00 | 220.00 | -6.38% | 38,300 |
| Nov 4, 2026 | 243.00 | 243.00 | 235.00 | 235.00 | 235.00 | -4.08% | 7,300 |
| Nov 2, 2026 | 241.00 | 245.00 | 240.00 | 245.00 | 245.00 | 0.41% | 10,100 |
| Oct 30, 2026 | 245.00 | 245.00 | 241.00 | 244.00 | 244.00 | 0.83% | 4,800 |
| Oct 29, 2026 | 245.00 | 245.00 | 238.00 | 242.00 | 242.00 | -1.22% | 2,800 |
| Oct 28, 2026 | 241.00 | 245.00 | 238.00 | 245.00 | 245.00 | - | 2,000 |
| Oct 27, 2026 | 244.00 | 246.00 | 243.00 | 245.00 | 245.00 | 0.41% | 6,800 |
| Oct 26, 2026 | 244.00 | 248.00 | 241.00 | 244.00 | 244.00 | - | 54,000 |
| Oct 23, 2026 | 237.00 | 248.00 | 237.00 | 244.00 | 244.00 | 0.83% | 5,800 |
| Oct 22, 2026 | 245.00 | 246.00 | 239.00 | 242.00 | 242.00 | -2.81% | 3,500 |
| Oct 21, 2026 | 247.00 | 251.00 | 246.00 | 249.00 | 249.00 | 0.40% | 1,600 |
| Oct 20, 2026 | 248.00 | 248.00 | 245.00 | 248.00 | 248.00 | -1.20% | 3,600 |
| Oct 19, 2026 | 247.00 | 252.00 | 247.00 | 251.00 | 251.00 | 1.21% | 4,700 |
| Oct 16, 2026 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 14,100 |
| Oct 15, 2026 | 251.00 | 254.00 | 250.00 | 252.00 | 252.00 | 0.40% | 7,900 |
| Oct 14, 2026 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.79% | 9,600 |
| Oct 13, 2026 | 251.00 | 258.00 | 251.00 | 253.00 | 253.00 | 0.80% | 13,000 |
| Oct 9, 2026 | 252.00 | 263.00 | 251.00 | 251.00 | 251.00 | -0.40% | 19,000 |
| Oct 8, 2026 | 262.00 | 271.00 | 248.00 | 252.00 | 252.00 | -4.55% | 43,000 |
| Oct 7, 2026 | 269.00 | 269.00 | 260.00 | 264.00 | 264.00 | 1.15% | 38,300 |
| Oct 6, 2026 | 270.00 | 278.00 | 258.00 | 261.00 | 261.00 | -4.74% | 234,000 |
| Oct 5, 2026 | 260.00 | 293.00 | 250.00 | 274.00 | 274.00 | 16.10% | 874,200 |
| Oct 2, 2026 | 250.00 | 252.00 | 236.00 | 236.00 | 236.00 | -7.09% | 26,200 |
| Oct 1, 2026 | 261.00 | 261.00 | 254.00 | 254.00 | 254.00 | -2.68% | 2,800 |
| Sep 30, 2026 | 264.00 | 264.00 | 257.00 | 261.00 | 261.00 | 0.38% | 5,500 |
| Sep 29, 2026 | 258.00 | 261.00 | 258.00 | 260.00 | 260.00 | 0.78% | 2,600 |
| Sep 28, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 2,700 |
| Sep 25, 2026 | 267.00 | 267.00 | 260.00 | 260.00 | 260.00 | -2.62% | 5,300 |
| Sep 24, 2026 | 260.00 | 267.00 | 248.00 | 267.00 | 267.00 | 2.69% | 52,000 |
| Sep 18, 2026 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.39% | 900 |
| Sep 17, 2026 | 267.00 | 267.00 | 259.00 | 259.00 | 259.00 | -2.63% | 5,500 |
| Sep 16, 2026 | 266.00 | 267.00 | 264.00 | 266.00 | 266.00 | 0.38% | 3,800 |
| Sep 15, 2026 | 267.00 | 267.00 | 260.00 | 265.00 | 265.00 | -0.75% | 1,700 |
| Sep 14, 2026 | 264.00 | 267.00 | 259.00 | 267.00 | 267.00 | 0.75% | 3,100 |
| Sep 11, 2026 | 263.00 | 266.00 | 260.00 | 265.00 | 265.00 | 0.76% | 7,700 |
| Sep 10, 2026 | 264.00 | 265.00 | 262.00 | 263.00 | 263.00 | - | 7,100 |
| Sep 9, 2026 | 262.00 | 264.00 | 255.00 | 263.00 | 263.00 | 0.38% | 7,700 |
| Sep 8, 2026 | 251.00 | 262.00 | 250.00 | 262.00 | 262.00 | 3.15% | 5,400 |
| Sep 7, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -1.17% | 3,600 |
| Sep 4, 2026 | 259.00 | 259.00 | 255.00 | 257.00 | 257.00 | -0.77% | 1,200 |
| Sep 3, 2026 | 261.00 | 261.00 | 259.00 | 259.00 | 259.00 | -0.77% | 5,000 |
| Sep 2, 2026 | 260.00 | 261.00 | 250.00 | 261.00 | 261.00 | 1.95% | 12,700 |
| Sep 1, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 2,300 |
| Aug 31, 2026 | 255.00 | 258.00 | 251.00 | 258.00 | 258.00 | 1.57% | 5,400 |
| Aug 28, 2026 | 251.00 | 255.00 | 250.00 | 254.00 | 254.00 | -0.39% | 10,800 |