Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
4,390.00
-135.00 (-2.98%)
May 26, 2026, 3:30 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20264,520.004,755.004,470.004,505.00-2.15%124,400
May 22, 20264,365.004,550.004,350.004,410.004,410.002.68%406,200
May 21, 20264,520.004,565.004,295.004,295.004,295.00-3.48%325,000
May 20, 20264,455.004,460.004,310.004,450.004,450.00-0.11%238,900
May 19, 20264,545.004,560.004,415.004,455.004,455.00-1.87%303,000
May 18, 20264,400.004,610.004,375.004,540.004,540.003.18%604,200
May 15, 20264,145.004,455.004,075.004,400.004,400.0013.84%921,500
May 14, 20263,865.003,865.003,865.003,865.003,865.0022.12%320,100
May 13, 20263,150.003,170.003,115.003,165.003,165.00-0.31%120,300
May 12, 20263,210.003,225.003,165.003,175.003,175.00-1.09%103,700
May 11, 20263,230.003,275.003,185.003,210.003,210.001.42%207,300
May 8, 20263,190.003,190.003,080.003,165.003,165.00-258,500
May 7, 20263,035.003,195.003,035.003,165.003,165.006.03%229,300
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