Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 242.00
-7.00 (-2.81%)
Oct 22, 2026, 3:30 PM JST
Optoelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 258.00 | 259.00 | 252.00 | 255.00 | 255.00 | -1.54% | 4,500 |
| Aug 26, 2026 | 246.00 | 265.00 | 246.00 | 259.00 | 259.00 | 5.28% | 39,400 |
| Aug 25, 2026 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 1.65% | 6,800 |
| Aug 24, 2026 | 237.00 | 242.00 | 237.00 | 242.00 | 242.00 | 0.41% | 3,700 |
| Aug 21, 2026 | 243.00 | 243.00 | 236.00 | 241.00 | 241.00 | -0.41% | 8,100 |
| Aug 20, 2026 | 246.00 | 246.00 | 241.00 | 242.00 | 242.00 | -0.41% | 2,600 |
| Aug 19, 2026 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.41% | 3,600 |
| Aug 18, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | - | 5,200 |
| Aug 17, 2026 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 1.24% | 1,700 |
| Aug 14, 2026 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 2.12% | 3,400 |
| Aug 13, 2026 | 236.00 | 237.00 | 234.00 | 236.00 | 236.00 | -0.42% | 3,100 |
| Aug 12, 2026 | 242.00 | 249.00 | 229.00 | 237.00 | 237.00 | -2.07% | 27,900 |
| Aug 10, 2026 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -2.81% | 10,100 |
| Aug 7, 2026 | 249.00 | 249.00 | 241.00 | 249.00 | 249.00 | 3.32% | 9,600 |