Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
2,985.00
+61.00 (2.09%)
May 1, 2026, 3:30 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,950.002,999.002,881.002,985.002,985.002.09%140,300
Apr 30, 20262,892.002,937.002,892.002,924.002,924.00-0.61%90,000
Apr 28, 20262,923.002,943.002,915.002,942.002,942.001.06%98,100
Apr 27, 20262,892.002,941.002,849.002,911.002,911.001.75%106,600
Apr 24, 20262,835.002,884.002,823.002,861.002,861.002.73%122,800
Apr 23, 20262,794.002,829.002,742.002,785.002,785.00-0.85%116,100
Apr 22, 20262,856.002,866.002,796.002,809.002,809.00-1.92%88,200
Apr 21, 20262,880.002,910.002,862.002,864.002,864.00-1.48%130,800
Apr 20, 20262,959.002,959.002,856.002,907.002,907.00-2.78%159,300
Apr 17, 20262,917.002,990.002,862.002,990.002,990.002.05%106,200
Apr 16, 20262,916.002,942.002,905.002,930.002,930.001.60%92,200
Apr 15, 20262,930.002,950.002,856.002,884.002,884.000.03%94,800
Apr 14, 20262,905.002,926.002,855.002,883.002,883.000.03%145,800
Apr 13, 20262,894.002,911.002,858.002,882.002,882.00-0.48%120,500
Apr 10, 20262,892.002,919.002,879.002,896.002,896.000.77%90,700
Apr 9, 20262,858.002,877.002,820.002,874.002,874.00-0.03%120,800
Apr 8, 20262,827.002,875.002,794.002,875.002,875.005.70%181,100
Apr 7, 20262,695.002,724.002,691.002,720.002,720.001.15%100,300
Apr 6, 20262,670.002,706.002,670.002,689.002,689.000.37%81,700
Apr 3, 20262,672.002,697.002,670.002,679.002,679.000.56%102,400
Apr 2, 20262,755.002,778.002,664.002,664.002,664.00-3.09%115,200
Apr 1, 20262,703.002,749.002,680.002,749.002,749.005.61%86,400
Mar 31, 20262,600.002,644.002,575.002,603.002,603.00-2.33%132,300
Mar 30, 20262,602.002,677.002,583.002,665.002,665.00-3.16%152,400
Mar 27, 20262,753.002,772.002,697.002,752.002,752.00-1.08%144,600
Mar 26, 20262,773.002,814.002,747.002,782.002,782.000.11%101,300
Mar 25, 20262,745.002,813.002,733.002,779.002,779.004.40%157,400
Mar 24, 20262,679.002,694.002,631.002,662.002,662.002.23%92,700
Mar 23, 20262,650.002,674.002,582.002,604.002,604.00-4.69%182,800
Mar 19, 20262,747.002,750.002,682.002,732.002,732.00-4.04%539,800
Mar 18, 20262,783.002,847.002,773.002,847.002,847.002.30%112,900
Mar 17, 20262,834.002,845.002,777.002,783.002,783.00-0.04%89,600
Mar 16, 20262,750.002,821.002,728.002,784.002,784.00-0.18%131,000
Mar 13, 20262,752.002,817.002,742.002,789.002,789.00-1.38%158,200
Mar 12, 20262,870.002,877.002,804.002,828.002,828.00-2.31%124,300
Mar 11, 20262,901.002,944.002,872.002,895.002,895.001.54%192,600
Mar 10, 20262,772.002,894.002,770.002,851.002,851.004.89%154,700
Mar 9, 20262,720.002,779.002,660.002,718.002,718.00-8.48%235,600
Mar 6, 20262,893.002,979.002,874.002,970.002,970.001.05%161,600
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