Optoelectronics Co., Ltd. (TYO:6664)
Japan · Delayed Price · Currency is JPY 267.00
-4.00 (-1.48%)
May 20, 2026, 9:42 AM JST
Optoelectronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 270.00 | 277.00 | 270.00 | 271.00 | 271.00 | -2.17% | 5,100 |
| May 18, 2026 | 268.00 | 277.00 | 266.00 | 277.00 | 277.00 | 2.97% | 2,900 |
| May 15, 2026 | 267.00 | 271.00 | 264.00 | 269.00 | 269.00 | - | 5,800 |
| May 14, 2026 | 271.00 | 272.00 | 265.00 | 269.00 | 269.00 | -2.18% | 4,500 |
| May 13, 2026 | 276.00 | 276.00 | 270.00 | 275.00 | 275.00 | 1.10% | 3,000 |
| May 12, 2026 | 271.00 | 275.00 | 267.00 | 272.00 | 272.00 | 0.74% | 6,800 |
| May 11, 2026 | 264.00 | 271.00 | 261.00 | 270.00 | 270.00 | 2.27% | 16,000 |
| May 8, 2026 | 257.00 | 270.00 | 257.00 | 264.00 | 264.00 | 2.72% | 7,700 |
| May 7, 2026 | 258.00 | 260.00 | 256.00 | 257.00 | 257.00 | -0.39% | 23,000 |
| May 1, 2026 | 265.00 | 265.00 | 258.00 | 258.00 | 258.00 | -0.77% | 12,900 |
| Apr 30, 2026 | 267.00 | 267.00 | 257.00 | 260.00 | 260.00 | -2.99% | 58,300 |
| Apr 28, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -1.83% | 4,100 |
| Apr 27, 2026 | 277.00 | 277.00 | 271.00 | 273.00 | 273.00 | -0.73% | 4,500 |
| Apr 24, 2026 | 278.00 | 283.00 | 271.00 | 275.00 | 275.00 | -2.14% | 11,700 |
| Apr 23, 2026 | 280.00 | 283.00 | 279.00 | 281.00 | 281.00 | 0.36% | 2,100 |
| Apr 22, 2026 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.75% | 5,800 |
| Apr 21, 2026 | 285.00 | 285.00 | 281.00 | 285.00 | 285.00 | 1.79% | 4,500 |
| Apr 20, 2026 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 3,100 |
| Apr 17, 2026 | 277.00 | 283.00 | 277.00 | 281.00 | 281.00 | 0.72% | 3,600 |
| Apr 16, 2026 | 279.00 | 281.00 | 278.00 | 279.00 | 279.00 | -0.71% | 4,600 |
| Apr 15, 2026 | 276.00 | 283.00 | 276.00 | 281.00 | 281.00 | 1.81% | 7,500 |
| Apr 14, 2026 | 279.00 | 281.00 | 276.00 | 276.00 | 276.00 | -0.36% | 3,400 |
| Apr 13, 2026 | 280.00 | 280.00 | 276.00 | 277.00 | 277.00 | -1.42% | 6,300 |
| Apr 10, 2026 | 283.00 | 286.00 | 278.00 | 281.00 | 281.00 | -1.06% | 6,600 |
| Apr 9, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 0.71% | 10,700 |
| Apr 8, 2026 | 279.00 | 284.00 | 277.00 | 282.00 | 282.00 | 0.71% | 14,900 |
| Apr 7, 2026 | 279.00 | 280.00 | 276.00 | 280.00 | 280.00 | -1.06% | 10,600 |
| Apr 6, 2026 | 268.00 | 283.00 | 268.00 | 283.00 | 283.00 | 2.54% | 57,400 |
| Apr 3, 2026 | 288.00 | 295.00 | 276.00 | 276.00 | 276.00 | -4.17% | 79,100 |
| Apr 2, 2026 | 293.00 | 298.00 | 288.00 | 288.00 | 288.00 | -6.49% | 60,100 |
| Apr 1, 2026 | 294.00 | 310.00 | 289.00 | 308.00 | 308.00 | 5.48% | 52,500 |
| Mar 31, 2026 | 290.00 | 301.00 | 285.00 | 292.00 | 292.00 | -1.68% | 16,500 |
| Mar 30, 2026 | 297.00 | 308.00 | 292.00 | 297.00 | 297.00 | -0.67% | 16,200 |
| Mar 27, 2026 | 294.00 | 308.00 | 294.00 | 299.00 | 299.00 | 1.01% | 76,000 |
| Mar 26, 2026 | 302.00 | 305.00 | 291.00 | 296.00 | 296.00 | -1.00% | 11,300 |
| Mar 25, 2026 | 290.00 | 301.00 | 288.00 | 299.00 | 299.00 | 3.10% | 13,300 |
| Mar 24, 2026 | 286.00 | 293.00 | 284.00 | 290.00 | 290.00 | 2.47% | 17,400 |
| Mar 23, 2026 | 283.00 | 286.00 | 279.00 | 283.00 | 283.00 | -4.39% | 37,100 |
| Mar 19, 2026 | 301.00 | 303.00 | 290.00 | 296.00 | 296.00 | -1.99% | 14,100 |
| Mar 18, 2026 | 300.00 | 303.00 | 295.00 | 302.00 | 302.00 | 1.00% | 14,900 |
| Mar 17, 2026 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | 1.01% | 2,700 |
| Mar 16, 2026 | 298.00 | 303.00 | 294.00 | 296.00 | 296.00 | 0.34% | 15,600 |
| Mar 13, 2026 | 296.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.01% | 7,900 |
| Mar 12, 2026 | 302.00 | 306.00 | 298.00 | 298.00 | 298.00 | -1.32% | 6,900 |
| Mar 11, 2026 | 306.00 | 308.00 | 297.00 | 302.00 | 302.00 | -1.95% | 20,300 |
| Mar 10, 2026 | 296.00 | 308.00 | 285.00 | 308.00 | 308.00 | 4.76% | 17,300 |
| Mar 9, 2026 | 295.00 | 300.00 | 271.00 | 294.00 | 294.00 | -5.16% | 80,800 |
| Mar 6, 2026 | 309.00 | 318.00 | 304.00 | 310.00 | 310.00 | -0.32% | 22,500 |
| Mar 5, 2026 | 302.00 | 314.00 | 302.00 | 311.00 | 311.00 | 7.61% | 31,600 |
| Mar 4, 2026 | 309.00 | 312.00 | 288.00 | 289.00 | 289.00 | -9.40% | 97,400 |