Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
2,529.00
-2.00 (-0.08%)
Jan 23, 2026, 10:35 AM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,500.002,538.002,488.002,525.00-1.90%148,900
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
Nov 28, 20252,420.002,473.002,397.002,457.002,433.362.25%165,900
Nov 27, 20252,425.002,439.002,396.002,403.002,379.88-0.83%170,600
Nov 26, 20252,444.002,451.002,413.002,423.002,399.680.12%151,500
Nov 25, 20252,450.002,453.002,410.002,420.002,396.710.33%170,500
Nov 21, 20252,390.002,428.002,380.002,412.002,388.79-1.15%136,400
Nov 20, 20252,470.002,476.002,419.002,440.002,416.520.83%152,100
Nov 19, 20252,419.002,453.002,403.002,420.002,396.71-0.53%188,800
Nov 18, 20252,503.002,518.002,418.002,433.002,409.59-4.25%256,800
Nov 17, 20252,399.002,555.002,390.002,541.002,516.555.30%520,900
Nov 14, 20252,467.002,473.002,378.002,413.002,389.78-2.31%247,000
Nov 13, 20252,475.002,480.002,439.002,470.002,446.231.02%100,600
Nov 12, 20252,418.002,456.002,388.002,445.002,421.472.13%157,500
Nov 11, 20252,415.002,418.002,368.002,394.002,370.96-0.04%130,700
Nov 10, 20252,373.002,400.002,366.002,395.002,371.951.87%91,900
Nov 7, 20252,350.002,358.002,332.002,351.002,328.38-0.47%105,400