Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
3,505.00
+45.00 (1.30%)
Aug 14, 2026, 3:30 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20264,105.004,190.004,065.004,130.004,092.90-1.78%285,100
Jun 23, 20264,360.004,380.004,200.004,205.004,167.22-1.18%190,200
Jun 22, 20264,440.004,470.004,230.004,255.004,216.78-5.13%249,600
Jun 19, 20264,285.004,495.004,230.004,485.004,444.718.20%341,400
Jun 18, 20264,350.004,420.004,145.004,145.004,107.76-0.24%543,500
Jun 17, 20264,050.004,265.004,040.004,155.004,117.672.59%163,700
Jun 16, 20264,020.004,080.003,920.004,050.004,013.620.75%203,000
Jun 15, 20264,135.004,175.003,990.004,020.003,983.890.63%206,000
Jun 12, 20264,135.004,175.003,970.003,995.003,959.11-3.50%273,300
Jun 11, 20264,110.004,150.004,035.004,140.004,102.81-2.59%196,200
Jun 10, 20264,335.004,385.004,235.004,250.004,211.82-3.52%183,900
Jun 9, 20264,425.004,455.004,260.004,405.004,365.43-0.34%170,500
Jun 8, 20264,280.004,450.004,220.004,420.004,380.29-4.12%267,400
Jun 5, 20264,470.004,680.004,335.004,610.004,568.591.54%225,400
Jun 4, 20264,465.004,565.004,430.004,540.004,499.220.44%149,100