Skip to main content
logo
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
4,155.00
-165.00 (-3.82%)
Jul 6, 2026, 3:30 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20264,180.004,200.004,000.004,165.004,165.00-0.77%146,100
Jun 26, 20264,285.004,370.004,185.004,230.004,197.50-2.31%108,100
Jun 25, 20264,265.004,390.004,215.004,330.004,296.734.84%171,000
Jun 24, 20264,105.004,190.004,065.004,130.004,098.27-1.78%285,100
Jun 23, 20264,360.004,380.004,200.004,205.004,172.69-1.18%190,200
Jun 22, 20264,440.004,470.004,230.004,255.004,222.31-5.13%249,600
Jun 19, 20264,285.004,495.004,230.004,485.004,450.548.20%341,400
Jun 18, 20264,350.004,420.004,145.004,145.004,113.15-0.24%543,500
Jun 17, 20264,050.004,265.004,040.004,155.004,123.082.59%163,700
Jun 16, 20264,020.004,080.003,920.004,050.004,018.880.75%203,000
Jun 15, 20264,135.004,175.003,990.004,020.003,989.110.63%206,000
Jun 12, 20264,135.004,175.003,970.003,995.003,964.31-3.50%273,300
Jun 11, 20264,110.004,150.004,035.004,140.004,108.19-2.59%196,200
Jun 10, 20264,335.004,385.004,235.004,250.004,217.35-3.52%183,900
Jun 9, 20264,425.004,455.004,260.004,405.004,371.16-0.34%170,500
Jun 8, 20264,280.004,450.004,220.004,420.004,386.04-4.12%267,400
Jun 5, 20264,470.004,680.004,335.004,610.004,574.581.54%225,400
Jun 4, 20264,465.004,565.004,430.004,540.004,505.120.44%149,100
Jun 3, 20264,405.004,570.004,390.004,520.004,485.274.27%183,300
Jun 2, 20264,345.004,390.004,175.004,335.004,301.69-1.03%179,000
Jun 1, 20264,245.004,450.004,215.004,380.004,346.352.82%193,000
May 29, 20264,195.004,425.004,160.004,260.004,227.271.31%222,900
May 28, 20264,145.004,240.004,070.004,205.004,172.690.36%197,300
May 27, 20264,445.004,535.004,185.004,190.004,157.81-4.56%173,500
May 26, 20264,525.004,525.004,355.004,390.004,356.27-2.98%189,000
May 25, 20264,520.004,755.004,470.004,525.004,490.232.61%327,900
May 22, 20264,365.004,550.004,350.004,410.004,376.122.68%406,200
May 21, 20264,520.004,565.004,295.004,295.004,262.00-3.48%325,000
May 20, 20264,455.004,460.004,310.004,450.004,415.81-0.11%238,900
May 19, 20264,545.004,560.004,415.004,455.004,420.77-1.87%303,000
May 18, 20264,400.004,610.004,375.004,540.004,505.123.18%604,200
May 15, 20264,145.004,455.004,075.004,400.004,366.1913.84%921,500
May 14, 20263,865.003,865.003,865.003,865.003,835.3022.12%320,100
May 13, 20263,150.003,170.003,115.003,165.003,140.68-0.31%120,300
May 12, 20263,210.003,225.003,165.003,175.003,150.61-1.09%103,700
May 11, 20263,230.003,275.003,185.003,210.003,185.341.42%207,300
May 8, 20263,190.003,190.003,080.003,165.003,140.68-258,500
May 7, 20263,035.003,195.003,035.003,165.003,140.686.03%229,300
May 1, 20262,950.002,999.002,881.002,985.002,962.072.09%140,300
Apr 30, 20262,892.002,937.002,892.002,924.002,901.53-0.61%90,000
Apr 28, 20262,923.002,943.002,915.002,942.002,919.401.06%98,100
Apr 27, 20262,892.002,941.002,849.002,911.002,888.631.75%106,600
Apr 24, 20262,835.002,884.002,823.002,861.002,839.022.73%122,800
Apr 23, 20262,794.002,829.002,742.002,785.002,763.60-0.85%116,100
Apr 22, 20262,856.002,866.002,796.002,809.002,787.42-1.92%88,200