Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
-5.00 (-0.16%)
Sep 4, 2026, 3:30 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 20263,210.003,340.003,175.003,245.003,245.00-334,600
Jul 29, 20263,360.003,360.003,175.003,245.003,245.00-3.28%191,500
Jul 28, 20263,435.003,475.003,325.003,355.003,355.00-6.15%177,800
Jul 27, 20263,585.003,655.003,510.003,575.003,575.00-0.83%120,900
Jul 24, 20263,575.003,605.003,540.003,605.003,605.00-0.83%129,800
Jul 23, 20263,640.003,685.003,615.003,635.003,635.000.41%98,800
Jul 22, 20263,680.003,750.003,610.003,620.003,620.000.14%158,300
Jul 21, 20263,545.003,650.003,470.003,615.003,615.002.99%145,700
Jul 17, 20263,585.003,630.003,415.003,510.003,510.00-5.14%190,600
Jul 16, 20263,705.003,740.003,645.003,700.003,700.00-1.07%122,900
Jul 15, 20263,785.003,800.003,695.003,740.003,740.000.13%163,200
Jul 14, 20263,675.003,775.003,645.003,735.003,735.003.03%203,000
Jul 13, 20263,790.003,830.003,610.003,625.003,625.00-3.85%241,300
Jul 10, 20263,865.003,870.003,750.003,770.003,770.00-0.66%162,300
Jul 9, 20263,885.003,905.003,755.003,795.003,795.00-0.52%146,500
Jul 8, 20263,905.003,945.003,800.003,815.003,815.00-4.03%151,900
Jul 7, 20264,150.004,150.003,945.003,975.003,975.00-4.33%151,300
Jul 6, 20264,320.004,360.004,130.004,155.004,155.00-3.82%160,900
Jul 3, 20264,225.004,320.004,150.004,320.004,320.000.58%124,800
Jul 2, 20264,260.004,405.004,205.004,295.004,295.00-0.81%115,600
Jul 1, 20264,245.004,350.004,245.004,330.004,330.003.71%126,700
Jun 30, 20264,200.004,225.004,085.004,175.004,175.000.24%122,800
Jun 29, 20264,180.004,200.004,000.004,165.004,165.00-0.64%146,100
Jun 26, 20264,285.004,370.004,185.004,230.004,192.00-2.31%108,100
Jun 25, 20264,265.004,390.004,215.004,330.004,291.104.84%171,000