Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
2,469.00
-71.00 (-2.80%)
Feb 13, 2026, 3:30 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,525.002,525.002,447.002,469.002,469.00-2.80%210,500
Feb 12, 20262,522.002,540.002,504.002,540.002,540.001.11%263,200
Feb 10, 20262,476.002,514.002,466.002,512.002,512.001.87%127,800
Feb 9, 20262,495.002,495.002,455.002,466.002,466.001.57%126,700
Feb 6, 20262,437.002,445.002,406.002,428.002,428.00-0.45%107,300
Feb 5, 20262,450.002,462.002,428.002,439.002,439.00-0.16%118,500
Feb 4, 20262,401.002,443.002,392.002,443.002,443.000.78%128,900
Feb 3, 20262,404.002,435.002,395.002,424.002,424.002.02%114,900
Feb 2, 20262,420.002,454.002,369.002,376.002,376.00-0.71%150,400
Jan 30, 20262,377.002,395.002,351.002,393.002,393.001.61%130,500
Jan 29, 20262,372.002,377.002,338.002,355.002,355.00-1.22%166,000
Jan 28, 20262,411.002,432.002,377.002,384.002,384.00-2.05%166,200
Jan 27, 20262,419.002,455.002,406.002,434.002,434.00-0.21%106,100
Jan 26, 20262,472.002,480.002,430.002,439.002,439.00-3.29%122,800
Jan 23, 20262,528.002,541.002,505.002,522.002,522.00-0.36%128,800
Jan 22, 20262,500.002,538.002,488.002,531.002,531.002.14%167,300
Jan 21, 20262,415.002,487.002,411.002,478.002,478.000.04%161,800
Jan 20, 20262,555.002,556.002,477.002,477.002,477.00-4.40%165,100
Jan 19, 20262,612.002,612.002,556.002,591.002,591.00-0.80%117,800
Jan 16, 20262,580.002,614.002,568.002,612.002,612.001.36%187,100
Jan 15, 20262,547.002,586.002,540.002,577.002,577.001.18%212,600
Jan 14, 20262,538.002,592.002,517.002,547.002,547.001.19%181,800
Jan 13, 20262,523.002,540.002,490.002,517.002,517.001.78%257,600
Jan 9, 20262,499.002,513.002,454.002,473.002,473.000.28%138,700
Jan 8, 20262,526.002,530.002,465.002,466.002,466.00-3.10%185,100
Jan 7, 20262,572.002,600.002,545.002,545.002,545.00-0.16%229,900
Jan 6, 20262,570.002,572.002,525.002,549.002,549.00-0.70%209,700
Jan 5, 20262,560.002,575.002,532.002,567.002,567.000.47%143,000
Dec 30, 20252,563.002,600.002,546.002,555.002,555.00-0.89%184,200
Dec 29, 20252,583.002,600.002,563.002,578.002,578.00-0.77%158,200
Dec 26, 20252,616.002,616.002,581.002,598.002,573.00-0.12%201,500
Dec 25, 20252,639.002,639.002,593.002,601.002,575.97-0.12%155,800
Dec 24, 20252,662.002,672.002,604.002,604.002,578.94-2.69%187,700
Dec 23, 20252,731.002,734.002,649.002,676.002,650.25-1.98%159,200
Dec 22, 20252,710.002,733.002,606.002,730.002,703.730.74%330,700
Dec 19, 20252,730.002,740.002,692.002,710.002,683.92-0.29%1,259,200
Dec 18, 20252,680.002,734.002,675.002,718.002,691.850.26%211,000
Dec 17, 20252,717.002,724.002,660.002,711.002,684.910.93%157,400
Dec 16, 20252,733.002,743.002,655.002,686.002,660.15-1.72%171,800
Dec 15, 20252,705.002,744.002,684.002,733.002,706.70-0.62%184,700
Dec 12, 20252,694.002,765.002,680.002,750.002,723.542.96%198,400
Dec 11, 20252,664.002,698.002,648.002,671.002,645.300.15%226,400
Dec 10, 20252,614.002,691.002,606.002,667.002,641.343.17%299,100
Dec 9, 20252,528.002,594.002,513.002,585.002,560.131.77%175,700
Dec 8, 20252,480.002,550.002,473.002,540.002,515.563.08%166,500
Dec 5, 20252,465.002,475.002,436.002,464.002,440.29-0.81%121,800
Dec 4, 20252,391.002,490.002,390.002,484.002,460.103.89%190,700
Dec 3, 20252,396.002,418.002,367.002,391.002,367.99-0.13%257,800
Dec 2, 20252,389.002,402.002,372.002,394.002,370.96-0.50%158,900
Dec 1, 20252,478.002,487.002,377.002,406.002,382.85-2.08%181,900