Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
2,927.00
-12.00 (-0.41%)
Mar 6, 2026, 10:13 AM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,917.002,982.002,900.002,939.002,939.003.52%150,600
Mar 4, 20262,900.002,941.002,770.002,839.002,839.00-4.67%202,000
Mar 3, 20263,175.003,195.002,962.002,978.002,978.00-6.35%254,000
Mar 2, 20263,100.003,195.003,055.003,180.003,180.00-0.63%158,600
Feb 27, 20263,095.003,200.003,040.003,200.003,200.003.39%180,900
Feb 26, 20263,150.003,200.003,075.003,095.003,095.00-1.43%208,600
Feb 25, 20263,030.003,190.002,981.003,140.003,140.003.97%268,800
Feb 24, 20262,951.003,050.002,932.003,020.003,020.003.99%236,500
Feb 20, 20262,906.002,909.002,841.002,904.002,904.00-1.46%169,100
Feb 19, 20262,937.002,975.002,913.002,947.002,947.000.65%123,400
Feb 18, 20262,950.002,970.002,906.002,928.002,928.00-0.10%249,100
Feb 17, 20262,730.002,943.002,727.002,931.002,931.007.64%445,100
Feb 16, 20262,510.002,729.002,499.002,723.002,723.0010.29%483,200
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