OPTEX GROUP Company, Limited (TYO:6914)
Japan · Delayed Price · Currency is JPY 1,729.00
+24.00 (1.41%)
Aug 1, 2025, 3:30 PM JST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,714.00 | 1,730.00 | 1,707.00 | 1,729.00 | 1,729.00 | 1.41% | 155,800 |
| Jul 31, 2025 | 1,690.00 | 1,716.00 | 1,690.00 | 1,705.00 | 1,705.00 | 1.25% | 142,300 |
| Jul 30, 2025 | 1,662.00 | 1,689.00 | 1,660.00 | 1,684.00 | 1,684.00 | 1.14% | 329,300 |
| Jul 29, 2025 | 1,630.00 | 1,673.00 | 1,626.00 | 1,665.00 | 1,665.00 | 1.83% | 131,600 |
| Jul 28, 2025 | 1,620.00 | 1,638.00 | 1,613.00 | 1,635.00 | 1,635.00 | 0.49% | 112,000 |
| Jul 25, 2025 | 1,612.00 | 1,649.00 | 1,609.00 | 1,627.00 | 1,627.00 | 1.62% | 144,000 |
| Jul 24, 2025 | 1,606.00 | 1,611.00 | 1,596.00 | 1,601.00 | 1,601.00 | -0.25% | 102,800 |
| Jul 23, 2025 | 1,600.00 | 1,616.00 | 1,595.00 | 1,605.00 | 1,605.00 | 1.97% | 173,100 |
| Jul 22, 2025 | 1,603.00 | 1,621.00 | 1,568.00 | 1,574.00 | 1,574.00 | -2.36% | 161,100 |
| Jul 18, 2025 | 1,635.00 | 1,635.00 | 1,609.00 | 1,612.00 | 1,612.00 | -0.68% | 87,300 |
| Jul 17, 2025 | 1,614.00 | 1,625.00 | 1,608.00 | 1,623.00 | 1,623.00 | -0.43% | 129,600 |
| Jul 16, 2025 | 1,603.00 | 1,641.00 | 1,603.00 | 1,630.00 | 1,630.00 | 1.49% | 236,900 |
| Jul 15, 2025 | 1,599.00 | 1,611.00 | 1,591.00 | 1,606.00 | 1,606.00 | 0.06% | 101,600 |
| Jul 14, 2025 | 1,606.00 | 1,621.00 | 1,600.00 | 1,605.00 | 1,605.00 | -0.56% | 153,300 |
| Jul 11, 2025 | 1,641.00 | 1,645.00 | 1,614.00 | 1,614.00 | 1,614.00 | -2.42% | 149,700 |
| Jul 10, 2025 | 1,675.00 | 1,684.00 | 1,649.00 | 1,654.00 | 1,654.00 | -0.42% | 129,000 |
| Jul 9, 2025 | 1,651.00 | 1,667.00 | 1,644.00 | 1,661.00 | 1,661.00 | 1.28% | 150,900 |
| Jul 8, 2025 | 1,627.00 | 1,641.00 | 1,623.00 | 1,640.00 | 1,640.00 | 0.99% | 124,300 |
| Jul 7, 2025 | 1,660.00 | 1,661.00 | 1,624.00 | 1,624.00 | 1,624.00 | -3.22% | 128,400 |
| Jul 4, 2025 | 1,704.00 | 1,711.00 | 1,671.00 | 1,678.00 | 1,678.00 | 0.12% | 105,300 |
| Jul 3, 2025 | 1,693.00 | 1,704.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.30% | 123,500 |
| Jul 2, 2025 | 1,668.00 | 1,702.00 | 1,660.00 | 1,671.00 | 1,671.00 | -1.99% | 167,600 |
| Jul 1, 2025 | 1,721.00 | 1,732.00 | 1,678.00 | 1,705.00 | 1,705.00 | -2.18% | 188,800 |
| Jun 30, 2025 | 1,745.00 | 1,769.00 | 1,724.00 | 1,743.00 | 1,743.00 | 1.22% | 193,000 |
| Jun 27, 2025 | 1,692.00 | 1,727.00 | 1,684.00 | 1,722.00 | 1,722.00 | 2.87% | 222,900 |
| Jun 26, 2025 | 1,663.00 | 1,682.00 | 1,662.00 | 1,674.00 | 1,651.50 | 1.15% | 161,800 |
| Jun 25, 2025 | 1,630.00 | 1,661.00 | 1,624.00 | 1,655.00 | 1,632.76 | 2.03% | 118,500 |
| Jun 24, 2025 | 1,624.00 | 1,632.00 | 1,606.00 | 1,622.00 | 1,600.20 | 0.50% | 107,500 |
| Jun 23, 2025 | 1,590.00 | 1,619.00 | 1,590.00 | 1,614.00 | 1,592.31 | 1.25% | 108,100 |
| Jun 20, 2025 | 1,587.00 | 1,623.00 | 1,587.00 | 1,594.00 | 1,572.58 | 0.89% | 344,500 |
| Jun 19, 2025 | 1,569.00 | 1,585.00 | 1,558.00 | 1,580.00 | 1,558.76 | 0.25% | 91,500 |
| Jun 18, 2025 | 1,561.00 | 1,577.00 | 1,559.00 | 1,576.00 | 1,554.82 | 0.90% | 69,100 |
| Jun 17, 2025 | 1,559.00 | 1,569.00 | 1,557.00 | 1,562.00 | 1,541.01 | 0.58% | 69,900 |
| Jun 16, 2025 | 1,560.00 | 1,565.00 | 1,547.00 | 1,553.00 | 1,532.13 | 0.26% | 63,500 |
| Jun 13, 2025 | 1,551.00 | 1,560.00 | 1,538.00 | 1,549.00 | 1,528.18 | -0.58% | 92,300 |
| Jun 12, 2025 | 1,555.00 | 1,565.00 | 1,546.00 | 1,558.00 | 1,537.06 | -0.38% | 76,800 |
| Jun 11, 2025 | 1,545.00 | 1,567.00 | 1,545.00 | 1,564.00 | 1,542.98 | 1.23% | 50,900 |
| Jun 10, 2025 | 1,549.00 | 1,573.00 | 1,545.00 | 1,545.00 | 1,524.23 | - | 83,400 |
| Jun 9, 2025 | 1,556.00 | 1,563.00 | 1,539.00 | 1,545.00 | 1,524.23 | - | 56,400 |
| Jun 6, 2025 | 1,551.00 | 1,562.00 | 1,543.00 | 1,545.00 | 1,524.23 | 0.19% | 61,000 |
| Jun 5, 2025 | 1,533.00 | 1,550.00 | 1,532.00 | 1,542.00 | 1,521.27 | 0.13% | 63,200 |
| Jun 4, 2025 | 1,544.00 | 1,555.00 | 1,538.00 | 1,540.00 | 1,519.30 | 0.65% | 50,900 |
| Jun 3, 2025 | 1,535.00 | 1,538.00 | 1,527.00 | 1,530.00 | 1,509.44 | -1.10% | 75,000 |
| Jun 2, 2025 | 1,541.00 | 1,550.00 | 1,533.00 | 1,547.00 | 1,526.21 | -0.77% | 86,600 |
| May 30, 2025 | 1,551.00 | 1,572.00 | 1,551.00 | 1,559.00 | 1,538.05 | -0.45% | 81,200 |
| May 29, 2025 | 1,553.00 | 1,576.00 | 1,550.00 | 1,566.00 | 1,544.95 | 1.62% | 139,200 |
| May 28, 2025 | 1,536.00 | 1,544.00 | 1,526.00 | 1,541.00 | 1,520.29 | 1.52% | 96,800 |
| May 27, 2025 | 1,515.00 | 1,520.00 | 1,511.00 | 1,518.00 | 1,497.60 | 0.26% | 69,200 |
| May 26, 2025 | 1,520.00 | 1,526.00 | 1,510.00 | 1,514.00 | 1,493.65 | -0.92% | 86,200 |
| May 23, 2025 | 1,528.00 | 1,537.00 | 1,515.00 | 1,528.00 | 1,507.46 | 0.46% | 78,500 |