Optorun Co.,Ltd. (TYO:6235)
Japan
· Delayed Price · Currency is JPY 2,740.00
-222.00 (-7.49%)
At close: Mar 9, 2026
Optorun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,933.00 | 3,025.00 | 2,813.00 | 2,962.00 | 2,962.00 | -2.08% | 836,200 |
| Mar 5, 2026 | 3,000.00 | 3,180.00 | 2,970.00 | 3,025.00 | 3,025.00 | 7.16% | 860,200 |
| Mar 4, 2026 | 2,910.00 | 3,040.00 | 2,694.00 | 2,823.00 | 2,823.00 | -10.95% | 1,819,300 |
| Mar 3, 2026 | 3,545.00 | 3,695.00 | 3,170.00 | 3,170.00 | 3,170.00 | -9.17% | 1,344,900 |
| Mar 2, 2026 | 3,280.00 | 3,830.00 | 3,245.00 | 3,490.00 | 3,490.00 | 2.95% | 1,366,900 |
| Feb 27, 2026 | 2,871.00 | 3,390.00 | 2,856.00 | 3,390.00 | 3,390.00 | 17.30% | 1,145,000 |
| Feb 26, 2026 | 2,975.00 | 2,978.00 | 2,812.00 | 2,890.00 | 2,890.00 | -3.60% | 702,300 |
| Feb 25, 2026 | 3,005.00 | 3,110.00 | 2,887.00 | 2,998.00 | 2,998.00 | -1.38% | 583,600 |
| Feb 24, 2026 | 2,998.00 | 3,160.00 | 2,935.00 | 3,040.00 | 3,040.00 | 7.80% | 860,900 |
| Feb 20, 2026 | 2,830.00 | 2,902.00 | 2,802.00 | 2,820.00 | 2,820.00 | -1.19% | 426,900 |
| Feb 19, 2026 | 2,775.00 | 2,906.00 | 2,734.00 | 2,854.00 | 2,854.00 | 3.97% | 532,800 |
| Feb 18, 2026 | 2,699.00 | 2,844.00 | 2,644.00 | 2,745.00 | 2,745.00 | 2.04% | 707,400 |
| Feb 17, 2026 | 2,662.00 | 2,999.00 | 2,656.00 | 2,690.00 | 2,690.00 | 2.32% | 1,908,800 |
| Feb 16, 2026 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | 2,629.00 | 23.49% | 134,800 |
| Feb 13, 2026 | 2,146.00 | 2,176.00 | 2,086.00 | 2,129.00 | 2,129.00 | -3.05% | 249,700 |
| Feb 12, 2026 | 2,190.00 | 2,233.00 | 2,186.00 | 2,196.00 | 2,196.00 | 0.78% | 279,200 |
| Feb 10, 2026 | 2,154.00 | 2,182.00 | 2,138.00 | 2,179.00 | 2,179.00 | 1.44% | 156,800 |
| Feb 9, 2026 | 2,149.00 | 2,156.00 | 2,104.00 | 2,148.00 | 2,148.00 | 3.42% | 213,600 |
| Feb 6, 2026 | 2,040.00 | 2,088.00 | 2,016.00 | 2,077.00 | 2,077.00 | 0.53% | 96,500 |
| Feb 5, 2026 | 2,094.00 | 2,098.00 | 2,055.00 | 2,066.00 | 2,066.00 | 0.24% | 163,100 |
| Feb 4, 2026 | 2,050.00 | 2,088.00 | 2,044.00 | 2,061.00 | 2,061.00 | -1.20% | 122,900 |
| Feb 3, 2026 | 2,039.00 | 2,091.00 | 2,026.00 | 2,086.00 | 2,086.00 | 4.35% | 101,100 |
| Feb 2, 2026 | 2,038.00 | 2,074.00 | 1,998.00 | 1,999.00 | 1,999.00 | -2.11% | 95,200 |
| Jan 30, 2026 | 2,019.00 | 2,054.00 | 1,996.00 | 2,042.00 | 2,042.00 | 1.14% | 119,900 |
| Jan 29, 2026 | 2,043.00 | 2,053.00 | 2,000.00 | 2,019.00 | 2,019.00 | -1.22% | 111,100 |
| Jan 28, 2026 | 2,059.00 | 2,069.00 | 2,032.00 | 2,044.00 | 2,044.00 | -1.59% | 93,500 |
| Jan 27, 2026 | 2,037.00 | 2,077.00 | 2,032.00 | 2,077.00 | 2,077.00 | 1.27% | 68,400 |
| Jan 26, 2026 | 2,034.00 | 2,080.00 | 2,034.00 | 2,051.00 | 2,051.00 | -2.57% | 115,800 |
| Jan 23, 2026 | 2,091.00 | 2,115.00 | 2,062.00 | 2,105.00 | 2,105.00 | 0.67% | 101,800 |
| Jan 22, 2026 | 2,065.00 | 2,120.00 | 2,047.00 | 2,091.00 | 2,091.00 | 2.70% | 135,000 |
| Jan 21, 2026 | 1,971.00 | 2,041.00 | 1,971.00 | 2,036.00 | 2,036.00 | 0.89% | 149,300 |
| Jan 20, 2026 | 2,010.00 | 2,030.00 | 1,998.00 | 2,018.00 | 2,018.00 | -0.79% | 125,200 |
| Jan 19, 2026 | 2,053.00 | 2,053.00 | 1,995.00 | 2,034.00 | 2,034.00 | -0.97% | 109,300 |
| Jan 16, 2026 | 2,020.00 | 2,055.00 | 1,997.00 | 2,054.00 | 2,054.00 | 2.70% | 499,300 |
| Jan 15, 2026 | 1,998.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.10% | 126,500 |
| Jan 14, 2026 | 1,997.00 | 2,002.00 | 1,986.00 | 1,998.00 | 1,998.00 | -0.10% | 152,600 |
| Jan 13, 2026 | 1,997.00 | 2,004.00 | 1,967.00 | 2,000.00 | 2,000.00 | 2.88% | 196,300 |
| Jan 9, 2026 | 1,941.00 | 1,959.00 | 1,927.00 | 1,944.00 | 1,944.00 | 0.88% | 177,500 |
| Jan 8, 2026 | 1,943.00 | 1,956.00 | 1,923.00 | 1,927.00 | 1,927.00 | -1.23% | 98,000 |
| Jan 7, 2026 | 1,975.00 | 1,997.00 | 1,941.00 | 1,951.00 | 1,951.00 | -1.37% | 113,900 |
| Jan 6, 2026 | 1,950.00 | 2,000.00 | 1,950.00 | 1,978.00 | 1,978.00 | 3.18% | 203,000 |
| Jan 5, 2026 | 1,927.00 | 1,934.00 | 1,889.00 | 1,917.00 | 1,917.00 | 0.37% | 123,000 |
| Dec 30, 2025 | 1,910.00 | 1,941.00 | 1,889.00 | 1,910.00 | 1,910.00 | -0.57% | 198,000 |
| Dec 29, 2025 | 1,930.00 | 1,934.00 | 1,910.00 | 1,921.00 | 1,921.00 | -1.44% | 114,600 |
| Dec 26, 2025 | 1,960.00 | 1,962.00 | 1,939.00 | 1,949.00 | 1,922.00 | -0.10% | 108,100 |
| Dec 25, 2025 | 1,946.00 | 1,952.00 | 1,933.00 | 1,951.00 | 1,923.97 | 0.77% | 68,000 |
| Dec 24, 2025 | 1,950.00 | 1,968.00 | 1,933.00 | 1,936.00 | 1,909.18 | -0.62% | 72,100 |
| Dec 23, 2025 | 1,946.00 | 1,955.00 | 1,930.00 | 1,948.00 | 1,921.01 | 0.05% | 111,100 |
| Dec 22, 2025 | 1,935.00 | 1,955.00 | 1,924.00 | 1,947.00 | 1,920.03 | 0.62% | 111,600 |
| Dec 19, 2025 | 1,919.00 | 1,953.00 | 1,918.00 | 1,935.00 | 1,908.19 | 2.00% | 285,300 |
| Dec 18, 2025 | 1,885.00 | 1,913.00 | 1,868.00 | 1,897.00 | 1,870.72 | -0.42% | 145,700 |
| Dec 17, 2025 | 1,901.00 | 1,918.00 | 1,888.00 | 1,905.00 | 1,878.61 | 0.63% | 103,300 |
| Dec 16, 2025 | 1,930.00 | 1,931.00 | 1,889.00 | 1,893.00 | 1,866.78 | -1.15% | 144,800 |
| Dec 15, 2025 | 1,904.00 | 1,937.00 | 1,885.00 | 1,915.00 | 1,888.47 | -1.49% | 118,900 |
| Dec 12, 2025 | 1,932.00 | 1,953.00 | 1,917.00 | 1,944.00 | 1,917.07 | 2.21% | 202,000 |
| Dec 11, 2025 | 1,957.00 | 1,960.00 | 1,895.00 | 1,902.00 | 1,875.65 | -1.71% | 140,100 |
| Dec 10, 2025 | 1,891.00 | 1,958.00 | 1,891.00 | 1,935.00 | 1,908.19 | 2.82% | 206,000 |
| Dec 9, 2025 | 1,864.00 | 1,892.00 | 1,864.00 | 1,882.00 | 1,855.93 | 1.13% | 96,600 |
| Dec 8, 2025 | 1,835.00 | 1,870.00 | 1,826.00 | 1,861.00 | 1,835.22 | 1.92% | 81,400 |
| Dec 5, 2025 | 1,847.00 | 1,858.00 | 1,826.00 | 1,826.00 | 1,800.70 | -2.87% | 98,400 |
| Dec 4, 2025 | 1,841.00 | 1,880.00 | 1,838.00 | 1,880.00 | 1,853.96 | 1.95% | 138,300 |
| Dec 3, 2025 | 1,849.00 | 1,870.00 | 1,822.00 | 1,844.00 | 1,818.45 | 0.49% | 234,700 |
| Dec 2, 2025 | 1,860.00 | 1,883.00 | 1,832.00 | 1,835.00 | 1,809.58 | -1.34% | 115,500 |
| Dec 1, 2025 | 1,885.00 | 1,886.00 | 1,851.00 | 1,860.00 | 1,834.23 | -0.05% | 132,400 |
| Nov 28, 2025 | 1,852.00 | 1,878.00 | 1,847.00 | 1,861.00 | 1,835.22 | 0.98% | 162,400 |
| Nov 27, 2025 | 1,824.00 | 1,863.00 | 1,815.00 | 1,843.00 | 1,817.47 | 1.60% | 184,700 |
| Nov 26, 2025 | 1,760.00 | 1,819.00 | 1,760.00 | 1,814.00 | 1,788.87 | 4.67% | 254,300 |
| Nov 25, 2025 | 1,706.00 | 1,754.00 | 1,686.00 | 1,733.00 | 1,708.99 | 4.02% | 283,000 |
| Nov 21, 2025 | 1,699.00 | 1,724.00 | 1,666.00 | 1,666.00 | 1,642.92 | -4.96% | 1,279,500 |
| Nov 20, 2025 | 1,716.00 | 1,779.00 | 1,676.00 | 1,753.00 | 1,728.72 | 4.59% | 287,800 |
| Nov 19, 2025 | 1,692.00 | 1,702.00 | 1,661.00 | 1,676.00 | 1,652.78 | -0.71% | 193,400 |
| Nov 18, 2025 | 1,709.00 | 1,729.00 | 1,684.00 | 1,688.00 | 1,664.62 | -3.49% | 299,800 |
| Nov 17, 2025 | 1,754.00 | 1,758.00 | 1,714.00 | 1,749.00 | 1,724.77 | 0.17% | 227,100 |
| Nov 14, 2025 | 1,770.00 | 1,786.00 | 1,732.00 | 1,746.00 | 1,721.81 | -4.49% | 258,200 |
| Nov 13, 2025 | 1,820.00 | 1,839.00 | 1,762.00 | 1,828.00 | 1,802.68 | 1.50% | 364,800 |
| Nov 12, 2025 | 1,754.00 | 1,854.00 | 1,724.00 | 1,801.00 | 1,776.05 | 15.89% | 1,137,500 |
| Nov 11, 2025 | 1,595.00 | 1,595.00 | 1,553.00 | 1,554.00 | 1,532.47 | -1.96% | 243,200 |
| Nov 10, 2025 | 1,590.00 | 1,607.00 | 1,572.00 | 1,585.00 | 1,563.04 | 0.57% | 152,900 |
| Nov 7, 2025 | 1,583.00 | 1,585.00 | 1,557.00 | 1,576.00 | 1,554.17 | -1.19% | 133,300 |
| Nov 6, 2025 | 1,595.00 | 1,619.00 | 1,573.00 | 1,595.00 | 1,572.90 | 0.82% | 227,300 |
| Nov 5, 2025 | 1,570.00 | 1,600.00 | 1,542.00 | 1,582.00 | 1,560.08 | -5.61% | 360,900 |
| Nov 4, 2025 | 1,670.00 | 1,714.00 | 1,670.00 | 1,676.00 | 1,652.78 | -1.53% | 184,900 |
| Oct 31, 2025 | 1,688.00 | 1,702.00 | 1,655.00 | 1,702.00 | 1,678.42 | 1.25% | 198,300 |
| Oct 30, 2025 | 1,668.00 | 1,703.00 | 1,668.00 | 1,681.00 | 1,657.71 | 0.78% | 169,100 |
| Oct 29, 2025 | 1,684.00 | 1,689.00 | 1,665.00 | 1,668.00 | 1,644.89 | -1.42% | 120,500 |
| Oct 28, 2025 | 1,739.00 | 1,745.00 | 1,686.00 | 1,692.00 | 1,668.56 | -2.14% | 203,600 |
| Oct 27, 2025 | 1,729.00 | 1,739.00 | 1,716.00 | 1,729.00 | 1,705.05 | 0.76% | 144,000 |
| Oct 24, 2025 | 1,687.00 | 1,722.00 | 1,683.00 | 1,716.00 | 1,692.23 | 2.69% | 133,200 |
| Oct 23, 2025 | 1,687.00 | 1,693.00 | 1,666.00 | 1,671.00 | 1,647.85 | -2.28% | 108,800 |
| Oct 22, 2025 | 1,723.00 | 1,723.00 | 1,693.00 | 1,710.00 | 1,686.31 | -0.41% | 291,100 |
| Oct 21, 2025 | 1,722.00 | 1,741.00 | 1,711.00 | 1,717.00 | 1,693.21 | -0.06% | 200,100 |
| Oct 20, 2025 | 1,687.00 | 1,721.00 | 1,676.00 | 1,718.00 | 1,694.20 | 2.94% | 174,100 |
| Oct 17, 2025 | 1,671.00 | 1,684.00 | 1,658.00 | 1,669.00 | 1,645.88 | -0.30% | 137,300 |
| Oct 16, 2025 | 1,673.00 | 1,694.00 | 1,659.00 | 1,674.00 | 1,650.81 | 1.76% | 237,400 |
| Oct 15, 2025 | 1,621.00 | 1,654.00 | 1,616.00 | 1,645.00 | 1,622.21 | 1.48% | 185,400 |
| Oct 14, 2025 | 1,653.00 | 1,676.00 | 1,612.00 | 1,621.00 | 1,598.54 | -4.20% | 305,700 |
| Oct 10, 2025 | 1,699.00 | 1,725.00 | 1,683.00 | 1,692.00 | 1,668.56 | -2.14% | 171,600 |
| Oct 9, 2025 | 1,708.00 | 1,744.00 | 1,708.00 | 1,729.00 | 1,705.05 | 1.23% | 209,000 |
| Oct 8, 2025 | 1,726.00 | 1,735.00 | 1,697.00 | 1,708.00 | 1,684.34 | -1.16% | 139,600 |
| Oct 7, 2025 | 1,745.00 | 1,750.00 | 1,715.00 | 1,728.00 | 1,704.06 | -0.97% | 203,700 |