Skip to main content
OPTEX GROUP Company, Limited (TYO:6914)
Japan flag Japan · Delayed Price · Currency is JPY
2,942.00
+31.00 (1.06%)
Apr 28, 2026, 3:30 PM JST

OPTEX GROUP Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,923.002,943.002,915.002,942.002,942.001.06%98,100
Apr 27, 20262,892.002,941.002,849.002,911.002,911.001.75%106,600
Apr 24, 20262,835.002,884.002,823.002,861.002,861.002.73%122,800
Apr 23, 20262,794.002,829.002,742.002,785.002,785.00-0.85%116,100
Apr 22, 20262,856.002,866.002,796.002,809.002,809.00-1.92%88,200
Apr 21, 20262,880.002,910.002,862.002,864.002,864.00-1.48%130,800
Apr 20, 20262,959.002,959.002,856.002,907.002,907.00-2.78%159,300
Apr 17, 20262,917.002,990.002,862.002,990.002,990.002.05%106,200
Apr 16, 20262,916.002,942.002,905.002,930.002,930.001.60%92,200
Apr 15, 20262,930.002,950.002,856.002,884.002,884.000.03%94,800
Apr 14, 20262,905.002,926.002,855.002,883.002,883.000.03%145,800
Apr 13, 20262,894.002,911.002,858.002,882.002,882.00-0.48%120,500
Apr 10, 20262,892.002,919.002,879.002,896.002,896.000.77%90,700
Apr 9, 20262,858.002,877.002,820.002,874.002,874.00-0.03%120,800
Apr 8, 20262,827.002,875.002,794.002,875.002,875.005.70%181,100
Apr 7, 20262,695.002,724.002,691.002,720.002,720.001.15%100,300
Apr 6, 20262,670.002,706.002,670.002,689.002,689.000.37%81,700
Apr 3, 20262,672.002,697.002,670.002,679.002,679.000.56%102,400
Apr 2, 20262,755.002,778.002,664.002,664.002,664.00-3.09%115,200
Apr 1, 20262,703.002,749.002,680.002,749.002,749.005.61%86,400
Mar 31, 20262,600.002,644.002,575.002,603.002,603.00-2.33%132,300
Mar 30, 20262,602.002,677.002,583.002,665.002,665.00-3.16%152,400
Mar 27, 20262,753.002,772.002,697.002,752.002,752.00-1.08%144,600
Mar 26, 20262,773.002,814.002,747.002,782.002,782.000.11%101,300
Mar 25, 20262,745.002,813.002,733.002,779.002,779.004.40%157,400
Mar 24, 20262,679.002,694.002,631.002,662.002,662.002.23%92,700
Mar 23, 20262,650.002,674.002,582.002,604.002,604.00-4.69%182,800
Mar 19, 20262,747.002,750.002,682.002,732.002,732.00-4.04%539,800
Mar 18, 20262,783.002,847.002,773.002,847.002,847.002.30%112,900
Mar 17, 20262,834.002,845.002,777.002,783.002,783.00-0.04%89,600
Mar 16, 20262,750.002,821.002,728.002,784.002,784.00-0.18%131,000
Mar 13, 20262,752.002,817.002,742.002,789.002,789.00-1.38%158,200
Mar 12, 20262,870.002,877.002,804.002,828.002,828.00-2.31%124,300
Mar 11, 20262,901.002,944.002,872.002,895.002,895.001.54%192,600
Mar 10, 20262,772.002,894.002,770.002,851.002,851.004.89%154,700
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, 20252,616.002,616.002,581.002,598.002,567.00-0.12%201,500
Dec 25, 20252,639.002,639.002,593.002,601.002,569.96-0.12%155,800
Dec 24, 20252,662.002,672.002,604.002,604.002,572.93-2.69%187,700
Dec 23, 20252,731.002,734.002,649.002,676.002,644.07-1.98%159,200
Dec 22, 20252,710.002,733.002,606.002,730.002,697.420.74%330,700
Dec 19, 20252,730.002,740.002,692.002,710.002,677.66-0.29%1,259,200
Dec 18, 20252,680.002,734.002,675.002,718.002,685.570.26%211,000
Dec 17, 20252,717.002,724.002,660.002,711.002,678.650.93%157,400
Dec 16, 20252,733.002,743.002,655.002,686.002,653.95-1.72%171,800
Dec 15, 20252,705.002,744.002,684.002,733.002,700.39-0.62%184,700
Dec 12, 20252,694.002,765.002,680.002,750.002,717.192.96%198,400
Dec 11, 20252,664.002,698.002,648.002,671.002,639.130.15%226,400
Dec 10, 20252,614.002,691.002,606.002,667.002,635.183.17%299,100
Dec 9, 20252,528.002,594.002,513.002,585.002,554.161.77%175,700
Dec 8, 20252,480.002,550.002,473.002,540.002,509.693.08%166,500
Dec 5, 20252,465.002,475.002,436.002,464.002,434.60-0.81%121,800
Dec 4, 20252,391.002,490.002,390.002,484.002,454.363.89%190,700
Dec 3, 20252,396.002,418.002,367.002,391.002,362.47-0.13%257,800
Dec 2, 20252,389.002,402.002,372.002,394.002,365.43-0.50%158,900
Dec 1, 20252,478.002,487.002,377.002,406.002,377.29-2.08%181,900