Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
3,145.00
-215.00 (-6.40%)
Oct 15, 2026, 3:03 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20263,220.003,270.003,140.003,145.003,145.00-6.40%121,400
Oct 14, 20263,300.003,395.003,285.003,360.003,360.002.60%146,800
Oct 13, 20263,280.003,310.003,230.003,275.003,275.00-0.91%108,400
Oct 9, 20263,200.003,310.003,185.003,305.003,305.001.69%118,100
Oct 8, 20263,330.003,330.003,225.003,250.003,250.00-3.56%155,900
Oct 7, 20263,415.003,440.003,365.003,370.003,370.00-1.03%155,700
Oct 6, 20263,395.003,445.003,365.003,405.003,405.000.44%153,400
Oct 5, 20263,300.003,405.003,280.003,390.003,390.004.95%257,200
Oct 2, 20263,270.003,320.003,220.003,230.003,230.00-2.12%187,100
Oct 1, 20263,275.003,315.003,235.003,300.003,300.001.23%152,500
Sep 30, 20263,265.003,275.003,230.003,260.003,260.001.56%183,600
Sep 29, 20263,215.003,220.003,180.003,210.003,210.00-0.77%124,500
Sep 28, 20263,320.003,330.003,225.003,235.003,235.00-2.41%135,100
Sep 25, 20263,270.003,315.003,240.003,315.003,315.001.38%153,300
Sep 24, 20263,205.003,305.003,195.003,270.003,270.003.48%169,500
Sep 18, 20263,170.003,180.003,140.003,160.003,160.000.32%221,700
Sep 17, 20263,170.003,185.003,125.003,150.003,150.000.32%112,600
Sep 16, 20263,060.003,160.003,060.003,140.003,140.002.61%118,000
Sep 15, 20263,015.003,075.003,000.003,060.003,060.000.66%112,200
Sep 14, 20263,025.003,040.002,991.003,040.003,040.00-0.16%105,900
Sep 11, 20263,000.003,070.002,994.003,045.003,045.00-0.98%170,200
Sep 10, 20263,015.003,085.003,000.003,075.003,075.000.65%187,600
Sep 9, 20263,060.003,105.003,055.003,055.003,055.001.83%143,300
Sep 8, 20263,110.003,135.003,000.003,000.003,000.00-4.61%151,600
Sep 7, 20263,105.003,165.003,100.003,145.003,145.000.48%92,400
Sep 4, 20263,120.003,150.003,110.003,130.003,130.00-0.16%100,900
Sep 3, 20263,165.003,170.003,125.003,135.003,135.00-0.48%116,800
Sep 2, 20263,150.003,210.003,145.003,150.003,150.00-2.17%119,000
Sep 1, 20263,240.003,280.003,210.003,220.003,220.00-1.68%139,600
Aug 31, 20263,135.003,310.003,105.003,275.003,275.002.50%592,700
Aug 28, 20263,260.003,295.003,185.003,195.003,195.00-1.99%151,000
Aug 27, 20263,250.003,320.003,220.003,260.003,260.000.77%133,900
Aug 26, 20263,250.003,250.003,200.003,235.003,235.000.15%80,900
Aug 25, 20263,180.003,245.003,180.003,230.003,230.000.62%85,000
Aug 24, 20263,215.003,255.003,185.003,210.003,210.00-0.47%78,600
Aug 21, 20263,225.003,255.003,175.003,225.003,225.00-1.83%140,900
Aug 20, 20263,220.003,300.003,195.003,285.003,285.001.70%154,200
Aug 19, 20263,400.003,400.003,225.003,230.003,230.00-8.76%182,100
Aug 18, 20263,580.003,610.003,525.003,540.003,540.00-1.12%102,500
Aug 17, 20263,500.003,610.003,500.003,580.003,580.002.14%164,100
Aug 14, 20263,510.003,545.003,450.003,505.003,505.001.30%197,000
Aug 13, 20263,615.003,670.003,435.003,460.003,460.00-2.40%252,500
Aug 12, 20263,600.003,600.003,485.003,545.003,545.00-0.98%187,600
Aug 10, 20263,620.003,680.003,555.003,580.003,580.00-0.14%107,900
Aug 7, 20263,675.003,680.003,490.003,585.003,585.00-3.24%148,900
Aug 6, 20263,760.003,800.003,690.003,705.003,705.00-1.72%131,800
Aug 5, 20263,715.003,790.003,700.003,770.003,770.003.43%121,500
Aug 4, 20263,515.003,655.003,465.003,645.003,645.003.85%185,600
Aug 3, 20263,510.003,620.003,495.003,510.003,510.001.01%392,200
Jul 31, 20263,380.003,540.003,380.003,475.003,475.007.09%230,000