Opple Lighting Co.,LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	20.47	20.60	20.20	20.48	20.48	-	1,618,400
Apr 28, 2026	20.56	20.60	20.06	20.48	20.48	-1.25%	1,910,900
Apr 27, 2026	20.05	20.74	19.85	20.74	20.74	4.75%	3,517,022
Apr 24, 2026	19.80	19.97	19.51	19.80	19.80	-0.40%	3,137,875
Apr 23, 2026	20.46	20.86	19.71	19.88	19.88	-5.24%	4,204,387
Apr 22, 2026	20.70	21.16	20.51	20.98	20.98	1.35%	2,593,508
Apr 21, 2026	20.78	20.92	20.60	20.70	20.70	-0.34%	1,649,620
Apr 20, 2026	20.35	21.03	20.35	20.77	20.77	2.01%	2,619,063
Apr 17, 2026	20.01	20.50	19.90	20.36	20.36	1.29%	2,748,030
Apr 16, 2026	19.90	20.20	19.78	20.10	20.10	1.67%	2,312,250
Apr 15, 2026	19.38	19.84	19.31	19.77	19.77	2.38%	2,138,600
Apr 14, 2026	19.21	19.38	18.89	19.31	19.31	1.52%	1,821,030
Apr 13, 2026	19.22	19.22	18.83	19.02	19.02	-1.35%	1,906,635
Apr 10, 2026	19.23	19.54	19.16	19.28	19.28	-0.31%	2,133,630
Apr 9, 2026	19.50	19.80	19.21	19.34	19.34	-0.97%	1,752,600
Apr 8, 2026	19.20	19.54	19.02	19.53	19.53	1.03%	2,802,000
Apr 7, 2026	19.63	19.94	19.29	19.33	19.33	-1.48%	3,312,750
Apr 3, 2026	19.37	19.76	19.33	19.62	19.62	0.98%	2,254,800
Apr 2, 2026	19.59	19.63	19.25	19.43	19.43	-0.46%	1,484,300
Apr 1, 2026	19.20	19.54	19.09	19.52	19.52	2.25%	2,690,350
Mar 31, 2026	19.23	19.41	18.92	19.09	19.09	-0.73%	2,054,254
Mar 30, 2026	18.80	19.30	18.71	19.23	19.23	1.32%	1,653,120
Mar 27, 2026	19.38	19.42	18.93	18.98	18.98	-2.27%	1,854,460
Mar 26, 2026	19.08	19.68	19.03	19.42	19.42	1.62%	2,466,589
Mar 25, 2026	19.31	19.31	18.79	19.11	19.11	-0.26%	2,369,150
Mar 24, 2026	18.45	19.20	18.41	19.16	19.16	4.87%	1,627,630
Mar 23, 2026	18.90	18.95	18.16	18.27	18.27	-3.94%	2,749,599
Mar 20, 2026	19.14	19.36	18.91	19.02	19.02	-	1,582,300
Mar 19, 2026	19.14	19.32	19.02	19.02	19.02	-1.35%	1,125,477
Mar 18, 2026	19.01	19.32	18.96	19.28	19.28	1.69%	1,505,750
Mar 17, 2026	19.06	19.30	18.92	18.96	18.96	-0.26%	1,431,019
Mar 16, 2026	18.69	19.04	18.63	19.01	19.01	1.55%	1,397,099
Mar 13, 2026	18.50	18.95	18.50	18.72	18.72	1.08%	1,373,369
Mar 12, 2026	18.89	18.90	18.50	18.52	18.52	-1.65%	1,148,768
Mar 11, 2026	18.41	18.87	18.30	18.83	18.83	2.11%	2,058,000
Mar 10, 2026	18.35	18.45	18.28	18.44	18.44	0.88%	1,255,050
Mar 9, 2026	18.42	18.60	18.18	18.28	18.28	-1.88%	1,427,134
Mar 6, 2026	18.60	18.83	18.42	18.63	18.63	-0.80%	1,740,210
Mar 5, 2026	18.10	18.98	18.01	18.78	18.78	4.86%	4,419,334
Mar 4, 2026	18.21	18.25	17.80	17.91	17.91	-1.70%	1,891,038
Mar 3, 2026	18.37	18.60	18.10	18.22	18.22	-1.03%	1,752,648
Mar 2, 2026	18.56	18.66	18.30	18.41	18.41	-1.55%	1,284,250
Feb 27, 2026	18.82	18.87	18.64	18.70	18.70	-0.53%	1,460,150
Feb 26, 2026	19.08	19.16	18.74	18.80	18.80	-1.52%	1,563,000
Feb 25, 2026	19.02	19.22	19.00	19.09	19.09	0.10%	1,178,700
Feb 24, 2026	19.23	19.44	19.02	19.07	19.07	-0.16%	1,912,018
Feb 13, 2026	19.30	19.44	19.05	19.10	19.10	-1.09%	1,254,840
Feb 12, 2026	19.39	19.59	19.21	19.31	19.31	-1.18%	1,288,400
Feb 11, 2026	19.51	19.67	19.50	19.54	19.54	-0.05%	1,127,179
Feb 10, 2026	19.53	19.70	19.38	19.55	19.55	0.10%	1,287,279
Feb 9, 2026	19.57	19.58	19.30	19.53	19.53	0.26%	1,551,020
Feb 6, 2026	19.65	19.78	19.43	19.48	19.48	-1.52%	2,427,600
Feb 5, 2026	19.26	19.95	19.17	19.78	19.78	2.81%	3,567,659
Feb 4, 2026	19.03	19.46	18.89	19.24	19.24	-0.47%	3,200,846
Feb 3, 2026	20.27	20.42	19.19	19.33	19.33	-5.20%	6,677,208
Feb 2, 2026	20.25	20.74	19.93	20.39	20.39	0.69%	4,393,903
Jan 30, 2026	19.70	20.49	19.67	20.25	20.25	2.95%	3,850,614
Jan 29, 2026	19.90	20.36	19.60	19.67	19.67	-1.55%	3,342,432
Jan 28, 2026	19.84	20.05	19.58	19.98	19.98	0.55%	2,344,617
Jan 27, 2026	19.42	20.11	19.10	19.87	19.87	1.53%	3,551,248
Jan 26, 2026	19.35	19.62	19.06	19.57	19.57	1.03%	2,174,504
Jan 23, 2026	19.52	19.56	19.26	19.37	19.37	-0.41%	1,752,504
Jan 22, 2026	19.38	19.60	19.23	19.45	19.45	0.67%	1,780,904
Jan 21, 2026	19.45	19.54	19.12	19.32	19.32	-0.82%	2,157,270
Jan 20, 2026	18.82	19.62	18.73	19.48	19.48	3.95%	4,397,356
Jan 19, 2026	18.74	18.77	18.50	18.74	18.74	0.05%	1,405,796
Jan 16, 2026	18.60	18.89	18.57	18.73	18.73	0.86%	2,136,875
Jan 15, 2026	18.42	18.66	18.40	18.57	18.57	0.05%	1,310,336
Jan 14, 2026	18.78	18.88	18.40	18.56	18.56	-1.07%	2,769,579
Jan 13, 2026	18.81	19.16	18.64	18.76	18.76	0.75%	2,976,765
Jan 12, 2026	18.50	18.65	18.31	18.62	18.62	0.38%	1,677,567
Jan 9, 2026	18.68	18.86	18.47	18.55	18.55	-0.91%	2,294,919
Jan 8, 2026	18.39	18.72	18.22	18.72	18.72	1.35%	1,357,441
Jan 7, 2026	18.61	18.89	18.40	18.47	18.47	-0.86%	1,531,711
Jan 6, 2026	18.58	18.64	18.22	18.63	18.63	-0.05%	1,908,274
Jan 5, 2026	18.30	18.65	18.18	18.64	18.64	1.97%	2,440,028
Dec 31, 2025	18.05	18.30	17.82	18.28	18.28	1.67%	1,408,494
Dec 30, 2025	18.08	18.19	17.91	17.98	17.98	-0.39%	1,233,300
Dec 29, 2025	18.20	18.24	17.96	18.05	18.05	-0.99%	1,036,600
Dec 26, 2025	18.40	18.55	18.15	18.23	18.23	-1.09%	1,385,782
Dec 25, 2025	18.21	18.43	18.03	18.43	18.43	1.54%	1,523,750
Dec 24, 2025	18.23	18.57	17.97	18.15	18.15	-0.66%	1,609,720
Dec 23, 2025	18.20	18.46	18.02	18.27	18.27	0.50%	1,557,583
Dec 22, 2025	18.35	18.62	18.15	18.18	18.18	-1.09%	1,560,800
Dec 19, 2025	18.25	18.48	17.88	18.38	18.38	0.82%	1,929,340
Dec 18, 2025	18.22	18.56	17.97	18.23	18.23	-0.71%	1,424,454
Dec 17, 2025	18.01	18.40	17.80	18.36	18.36	1.44%	1,715,632
Dec 16, 2025	18.15	18.48	17.95	18.10	18.10	0.22%	985,700
Dec 15, 2025	17.85	18.13	17.56	18.06	18.06	2.03%	1,099,450
Dec 12, 2025	17.99	18.04	17.66	17.70	17.70	-1.17%	1,135,270
Dec 11, 2025	18.31	18.33	17.87	17.91	17.91	-2.13%	1,332,800
Dec 10, 2025	17.90	18.37	17.83	18.30	18.30	1.84%	1,394,360
Dec 9, 2025	18.23	18.25	17.97	17.97	17.97	-0.33%	1,165,400
Dec 8, 2025	18.06	18.14	17.88	18.03	18.03	-0.11%	1,042,970
Dec 5, 2025	18.23	18.23	17.86	18.05	18.05	-0.99%	1,192,830
Dec 4, 2025	18.25	18.31	17.94	18.23	18.23	-0.11%	1,008,870
Dec 3, 2025	18.38	18.48	18.13	18.25	18.25	0.77%	2,524,809
Dec 2, 2025	17.71	18.48	17.65	18.11	18.11	2.61%	2,705,731
Dec 1, 2025	17.60	17.70	17.50	17.65	17.65	0.23%	858,587
Nov 28, 2025	17.66	17.76	17.47	17.61	17.61	-0.40%	653,474