Skip to main content
Optorun Co.,Ltd. (TYO:6235)
Japan flag Japan · Delayed Price · Currency is JPY
3,870.00
+25.00 (0.65%)
Apr 28, 2026, 3:30 PM JST

Optorun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,830.003,935.003,765.003,870.003,870.000.65%532,600
Apr 27, 20263,735.004,005.003,660.003,845.003,845.00-2.04%820,500
Apr 24, 20263,935.003,990.003,815.003,925.003,925.00-0.25%775,500
Apr 23, 20263,680.004,040.003,645.003,935.003,935.008.40%1,605,500
Apr 22, 20263,560.003,640.003,485.003,630.003,630.001.68%377,200
Apr 21, 20263,550.003,635.003,530.003,570.003,570.002.29%442,400
Apr 20, 20263,575.003,590.003,455.003,490.003,490.00-2.10%578,900
Apr 17, 20263,600.003,640.003,525.003,565.003,565.00-2.19%513,500
Apr 16, 20263,650.003,870.003,580.003,645.003,645.000.55%665,200
Apr 15, 20263,750.003,790.003,570.003,625.003,625.00-1.63%875,900
Apr 14, 20263,460.003,710.003,450.003,685.003,685.009.84%1,287,500
Apr 13, 20263,170.003,395.003,130.003,355.003,355.005.67%1,034,400
Apr 10, 20263,065.003,225.003,045.003,175.003,175.004.79%693,800
Apr 9, 20263,075.003,085.003,000.003,030.003,030.00-2.26%384,200
Apr 8, 20263,060.003,110.002,990.003,100.003,100.008.77%453,400
Apr 7, 20262,901.002,913.002,810.002,850.002,850.00-0.66%286,000
Apr 6, 20262,745.002,882.002,710.002,869.002,869.004.67%469,600
Apr 3, 20262,719.002,792.002,700.002,741.002,741.002.39%264,000
Apr 2, 20262,815.002,846.002,661.002,677.002,677.00-4.56%398,300
Apr 1, 20262,733.002,805.002,698.002,805.002,805.009.06%423,400
Mar 31, 20262,594.002,672.002,560.002,572.002,572.00-4.07%396,800
Mar 30, 20262,698.002,728.002,652.002,681.002,681.00-4.18%369,600
Mar 27, 20262,773.002,820.002,673.002,798.002,798.00-0.89%537,300
Mar 26, 20262,800.002,857.002,763.002,823.002,823.000.07%356,600
Mar 25, 20262,786.002,868.002,765.002,821.002,821.004.91%525,200
Mar 24, 20262,709.002,736.002,631.002,689.002,689.003.86%341,700
Mar 23, 20262,600.002,678.002,562.002,589.002,589.00-5.48%641,400
Mar 19, 20262,820.002,861.002,731.002,739.002,739.00-6.90%523,500
Mar 18, 20262,929.002,970.002,888.002,942.002,942.001.94%312,200
Mar 17, 20263,030.003,090.002,867.002,886.002,886.00-2.34%503,000
Mar 16, 20262,850.003,015.002,839.002,955.002,955.003.68%709,300
Mar 13, 20262,794.002,892.002,790.002,850.002,850.00-0.56%299,200
Mar 12, 20262,887.002,910.002,823.002,866.002,866.00-1.31%424,300
Mar 11, 20262,951.002,985.002,880.002,904.002,904.002.15%428,800
Mar 10, 20262,889.002,939.002,785.002,843.002,843.003.76%546,000
Mar 9, 20262,666.002,759.002,538.002,740.002,740.00-7.49%1,045,800
Mar 6, 20262,933.003,025.002,813.002,962.002,962.00-2.08%836,200
Mar 5, 20263,000.003,180.002,970.003,025.003,025.007.16%860,200
Mar 4, 20262,910.003,040.002,694.002,823.002,823.00-10.95%1,819,300
Mar 3, 20263,545.003,695.003,170.003,170.003,170.00-9.17%1,344,900
Mar 2, 20263,280.003,830.003,245.003,490.003,490.002.95%1,366,900
Feb 27, 20262,871.003,390.002,856.003,390.003,390.0017.30%1,145,000
Feb 26, 20262,975.002,978.002,812.002,890.002,890.00-3.60%702,300
Feb 25, 20263,005.003,110.002,887.002,998.002,998.00-1.38%583,600
Feb 24, 20262,998.003,160.002,935.003,040.003,040.007.80%860,900
Feb 20, 20262,830.002,902.002,802.002,820.002,820.00-1.19%426,900
Feb 19, 20262,775.002,906.002,734.002,854.002,854.003.97%532,800
Feb 18, 20262,699.002,844.002,644.002,745.002,745.002.04%707,400
Feb 17, 20262,662.002,999.002,656.002,690.002,690.002.32%1,908,800
Feb 16, 20262,629.002,629.002,629.002,629.002,629.0023.49%134,800
Feb 13, 20262,146.002,176.002,086.002,129.002,129.00-3.05%249,700
Feb 12, 20262,190.002,233.002,186.002,196.002,196.000.78%279,200
Feb 10, 20262,154.002,182.002,138.002,179.002,179.001.44%156,800
Feb 9, 20262,149.002,156.002,104.002,148.002,148.003.42%213,600
Feb 6, 20262,040.002,088.002,016.002,077.002,077.000.53%96,500
Feb 5, 20262,094.002,098.002,055.002,066.002,066.000.24%163,100
Feb 4, 20262,050.002,088.002,044.002,061.002,061.00-1.20%122,900
Feb 3, 20262,039.002,091.002,026.002,086.002,086.004.35%101,100
Feb 2, 20262,038.002,074.001,998.001,999.001,999.00-2.11%95,200
Jan 30, 20262,019.002,054.001,996.002,042.002,042.001.14%119,900
Jan 29, 20262,043.002,053.002,000.002,019.002,019.00-1.22%111,100
Jan 28, 20262,059.002,069.002,032.002,044.002,044.00-1.59%93,500
Jan 27, 20262,037.002,077.002,032.002,077.002,077.001.27%68,400
Jan 26, 20262,034.002,080.002,034.002,051.002,051.00-2.57%115,800
Jan 23, 20262,091.002,115.002,062.002,105.002,105.000.67%101,800
Jan 22, 20262,065.002,120.002,047.002,091.002,091.002.70%135,000
Jan 21, 20261,971.002,041.001,971.002,036.002,036.000.89%149,300
Jan 20, 20262,010.002,030.001,998.002,018.002,018.00-0.79%125,200
Jan 19, 20262,053.002,053.001,995.002,034.002,034.00-0.97%109,300
Jan 16, 20262,020.002,055.001,997.002,054.002,054.002.70%499,300
Jan 15, 20261,998.002,000.001,975.002,000.002,000.000.10%126,500
Jan 14, 20261,997.002,002.001,986.001,998.001,998.00-0.10%152,600
Jan 13, 20261,997.002,004.001,967.002,000.002,000.002.88%196,300
Jan 9, 20261,941.001,959.001,927.001,944.001,944.000.88%177,500
Jan 8, 20261,943.001,956.001,923.001,927.001,927.00-1.23%98,000
Jan 7, 20261,975.001,997.001,941.001,951.001,951.00-1.37%113,900
Jan 6, 20261,950.002,000.001,950.001,978.001,978.003.18%203,000
Jan 5, 20261,927.001,934.001,889.001,917.001,917.000.37%123,000
Dec 30, 20251,910.001,941.001,889.001,910.001,910.00-0.57%198,000
Dec 29, 20251,930.001,934.001,910.001,921.001,921.00-1.44%114,600
Dec 26, 20251,960.001,962.001,939.001,949.001,922.00-0.10%108,100
Dec 25, 20251,946.001,952.001,933.001,951.001,923.970.77%68,000
Dec 24, 20251,950.001,968.001,933.001,936.001,909.18-0.62%72,100
Dec 23, 20251,946.001,955.001,930.001,948.001,921.010.05%111,100
Dec 22, 20251,935.001,955.001,924.001,947.001,920.030.62%111,600
Dec 19, 20251,919.001,953.001,918.001,935.001,908.192.00%285,300
Dec 18, 20251,885.001,913.001,868.001,897.001,870.72-0.42%145,700
Dec 17, 20251,901.001,918.001,888.001,905.001,878.610.63%103,300
Dec 16, 20251,930.001,931.001,889.001,893.001,866.78-1.15%144,800
Dec 15, 20251,904.001,937.001,885.001,915.001,888.47-1.49%118,900
Dec 12, 20251,932.001,953.001,917.001,944.001,917.072.21%202,000
Dec 11, 20251,957.001,960.001,895.001,902.001,875.65-1.71%140,100
Dec 10, 20251,891.001,958.001,891.001,935.001,908.192.82%206,000
Dec 9, 20251,864.001,892.001,864.001,882.001,855.931.13%96,600
Dec 8, 20251,835.001,870.001,826.001,861.001,835.221.92%81,400
Dec 5, 20251,847.001,858.001,826.001,826.001,800.70-2.87%98,400
Dec 4, 20251,841.001,880.001,838.001,880.001,853.961.95%138,300
Dec 3, 20251,849.001,870.001,822.001,844.001,818.450.49%234,700
Dec 2, 20251,860.001,883.001,832.001,835.001,809.58-1.34%115,500
Dec 1, 20251,885.001,886.001,851.001,860.001,834.23-0.05%132,400