Skip to main content
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
2,853.00
+135.00 (4.97%)
Mar 10, 2026, 12:35 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,720.002,779.002,660.002,718.002,718.00-8.48%235,600
Mar 6, 20262,893.002,979.002,874.002,970.002,970.001.05%161,600
Mar 5, 20262,917.002,982.002,900.002,939.002,939.003.52%150,600
Mar 4, 20262,900.002,941.002,770.002,839.002,839.00-4.67%202,000
Mar 3, 20263,175.003,195.002,962.002,978.002,978.00-6.35%254,000
Mar 2, 20263,100.003,195.003,055.003,180.003,180.00-0.63%158,600
Feb 27, 20263,095.003,200.003,040.003,200.003,200.003.39%180,900
Feb 26, 20263,150.003,200.003,075.003,095.003,095.00-1.43%208,600
Feb 25, 20263,030.003,190.002,981.003,140.003,140.003.97%268,800
Feb 24, 20262,951.003,050.002,932.003,020.003,020.003.99%236,500
Feb 20, 20262,906.002,909.002,841.002,904.002,904.00-1.46%169,100
Feb 19, 20262,937.002,975.002,913.002,947.002,947.000.65%123,400
Feb 18, 20262,950.002,970.002,906.002,928.002,928.00-0.10%249,100
Feb 17, 20262,730.002,943.002,727.002,931.002,931.007.64%445,100
Feb 16, 20262,510.002,729.002,499.002,723.002,723.0010.29%483,200
Feb 13, 20262,525.002,525.002,447.002,469.002,469.00-2.80%210,500
Feb 12, 20262,522.002,540.002,504.002,540.002,540.001.11%263,200
Feb 10, 20262,476.002,514.002,466.002,512.002,512.001.87%127,800
Feb 9, 20262,495.002,495.002,455.002,466.002,466.001.57%126,700
Feb 6, 20262,437.002,445.002,406.002,428.002,428.00-0.45%107,300
Feb 5, 20262,450.002,462.002,428.002,439.002,439.00-0.16%118,500
Feb 4, 20262,401.002,443.002,392.002,443.002,443.000.78%128,900
Feb 3, 20262,404.002,435.002,395.002,424.002,424.002.02%114,900
Feb 2, 20262,420.002,454.002,369.002,376.002,376.00-0.71%150,400
Jan 30, 20262,377.002,395.002,351.002,393.002,393.001.61%130,500
Jan 29, 20262,372.002,377.002,338.002,355.002,355.00-1.22%166,000
Jan 28, 20262,411.002,432.002,377.002,384.002,384.00-2.05%166,200
Jan 27, 20262,419.002,455.002,406.002,434.002,434.00-0.21%106,100
Jan 26, 20262,472.002,480.002,430.002,439.002,439.00-3.29%122,800
Jan 23, 20262,528.002,541.002,505.002,522.002,522.00-0.36%128,800
Jan 22, 20262,500.002,538.002,488.002,531.002,531.002.14%167,300
Jan 21, 20262,415.002,487.002,411.002,478.002,478.000.04%161,800
Jan 20, 20262,555.002,556.002,477.002,477.002,477.00-4.40%165,100
Jan 19, 20262,612.002,612.002,556.002,591.002,591.00-0.80%117,800
Jan 16, 20262,580.002,614.002,568.002,612.002,612.001.36%187,100
Jan 15, 20262,547.002,586.002,540.002,577.002,577.001.18%212,600
Jan 14, 20262,538.002,592.002,517.002,547.002,547.001.19%181,800
Jan 13, 20262,523.002,540.002,490.002,517.002,517.001.78%257,600
Jan 9, 20262,499.002,513.002,454.002,473.002,473.000.28%138,700
Jan 8, 20262,526.002,530.002,465.002,466.002,466.00-3.10%185,100
Jan 7, 20262,572.002,600.002,545.002,545.002,545.00-0.16%229,900
Jan 6, 20262,570.002,572.002,525.002,549.002,549.00-0.70%209,700
Jan 5, 20262,560.002,575.002,532.002,567.002,567.000.47%143,000
Dec 30, 20252,563.002,600.002,546.002,555.002,555.00-0.89%184,200
Dec 29, 20252,583.002,600.002,563.002,578.002,578.00-0.77%158,200
Dec 26, 20252,616.002,616.002,581.002,598.002,573.00-0.12%201,500
Dec 25, 20252,639.002,639.002,593.002,601.002,575.97-0.12%155,800
Dec 24, 20252,662.002,672.002,604.002,604.002,578.94-2.69%187,700
Dec 23, 20252,731.002,734.002,649.002,676.002,650.25-1.98%159,200
Dec 22, 20252,710.002,733.002,606.002,730.002,703.730.74%330,700
Dec 19, 20252,730.002,740.002,692.002,710.002,683.92-0.29%1,259,200
Dec 18, 20252,680.002,734.002,675.002,718.002,691.850.26%211,000
Dec 17, 20252,717.002,724.002,660.002,711.002,684.910.93%157,400
Dec 16, 20252,733.002,743.002,655.002,686.002,660.15-1.72%171,800
Dec 15, 20252,705.002,744.002,684.002,733.002,706.70-0.62%184,700
Dec 12, 20252,694.002,765.002,680.002,750.002,723.542.96%198,400
Dec 11, 20252,664.002,698.002,648.002,671.002,645.300.15%226,400
Dec 10, 20252,614.002,691.002,606.002,667.002,641.343.17%299,100
Dec 9, 20252,528.002,594.002,513.002,585.002,560.131.77%175,700
Dec 8, 20252,480.002,550.002,473.002,540.002,515.563.08%166,500
Dec 5, 20252,465.002,475.002,436.002,464.002,440.29-0.81%121,800
Dec 4, 20252,391.002,490.002,390.002,484.002,460.103.89%190,700
Dec 3, 20252,396.002,418.002,367.002,391.002,367.99-0.13%257,800
Dec 2, 20252,389.002,402.002,372.002,394.002,370.96-0.50%158,900
Dec 1, 20252,478.002,487.002,377.002,406.002,382.85-2.08%181,900
Nov 28, 20252,420.002,473.002,397.002,457.002,433.362.25%165,900
Nov 27, 20252,425.002,439.002,396.002,403.002,379.88-0.83%170,600
Nov 26, 20252,444.002,451.002,413.002,423.002,399.680.12%151,500
Nov 25, 20252,450.002,453.002,410.002,420.002,396.710.33%170,500
Nov 21, 20252,390.002,428.002,380.002,412.002,388.79-1.15%136,400
Nov 20, 20252,470.002,476.002,419.002,440.002,416.520.83%152,100
Nov 19, 20252,419.002,453.002,403.002,420.002,396.71-0.53%188,800
Nov 18, 20252,503.002,518.002,418.002,433.002,409.59-4.25%256,800
Nov 17, 20252,399.002,555.002,390.002,541.002,516.555.30%520,900
Nov 14, 20252,467.002,473.002,378.002,413.002,389.78-2.31%247,000
Nov 13, 20252,475.002,480.002,439.002,470.002,446.231.02%100,600
Nov 12, 20252,418.002,456.002,388.002,445.002,421.472.13%157,500
Nov 11, 20252,415.002,418.002,368.002,394.002,370.96-0.04%130,700
Nov 10, 20252,373.002,400.002,366.002,395.002,371.951.87%91,900
Nov 7, 20252,350.002,358.002,332.002,351.002,328.38-0.47%105,400
Nov 6, 20252,340.002,387.002,324.002,362.002,339.271.37%107,000
Nov 5, 20252,331.002,350.002,265.002,330.002,307.58-1.48%152,200
Nov 4, 20252,333.002,398.002,317.002,365.002,342.241.37%114,900
Oct 31, 20252,320.002,335.002,296.002,333.002,310.550.73%116,100
Oct 30, 20252,294.002,328.002,281.002,316.002,293.711.76%95,600
Oct 29, 20252,343.002,343.002,263.002,276.002,254.10-2.44%141,500
Oct 28, 20252,380.002,384.002,318.002,333.002,310.55-1.97%150,000
Oct 27, 20252,382.002,390.002,361.002,380.002,357.100.42%151,200
Oct 24, 20252,300.002,382.002,276.002,370.002,347.194.59%265,300
Oct 23, 20252,235.002,275.002,235.002,266.002,244.190.31%200,300
Oct 22, 20252,230.002,267.002,225.002,259.002,237.261.30%91,500
Oct 21, 20252,250.002,263.002,220.002,230.002,208.54-0.71%104,200
Oct 20, 20252,223.002,267.002,215.002,246.002,224.392.89%141,500
Oct 17, 20252,266.002,279.002,164.002,183.002,161.99-4.17%239,800
Oct 16, 20252,333.002,339.002,273.002,278.002,256.08-1.47%248,600
Oct 15, 20252,250.002,330.002,240.002,312.002,289.754.19%356,800
Oct 14, 20252,208.002,249.002,208.002,219.002,197.65-0.85%255,700
Oct 10, 20252,218.002,271.002,200.002,238.002,216.460.81%313,800
Oct 9, 20252,209.002,229.002,199.002,220.002,198.641.05%166,300
Oct 8, 20252,134.002,229.002,134.002,197.002,175.862.95%216,500