Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 241.00
-1.00 (-0.41%)
Aug 21, 2026, 3:30 PM JST
Optoelectronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 234.00 | 249.00 | 234.00 | 241.00 | 241.00 | 2.55% | 10,600 |
| Aug 5, 2026 | 233.00 | 239.00 | 232.00 | 235.00 | 235.00 | 0.43% | 5,700 |
| Aug 4, 2026 | 251.00 | 251.00 | 231.00 | 234.00 | 234.00 | -2.09% | 30,200 |
| Aug 3, 2026 | 250.00 | 250.00 | 239.00 | 239.00 | 239.00 | -3.63% | 1,400 |
| 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 |