Optoelectronics Co., Ltd. 6664
TSE · Japan · Elektronische Technologie
¥236,00-18,00 (-7,09 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥238,00 | -6,30 % | ¥250,00 | ¥252,00 | ¥238,00 | 17,80K |
| 2026-10-01 | ¥254,00 | -2,68 % | ¥261,00 | ¥261,00 | ¥254,00 | 2,80K |
| 2026-09-30 | ¥261,00 | +0,38 % | ¥264,00 | ¥264,00 | ¥257,00 | 5,50K |
| 2026-09-29 | ¥260,00 | +0,78 % | ¥258,00 | ¥261,00 | ¥258,00 | 2,60K |
| 2026-09-28 | ¥258,00 | -0,77 % | ¥262,00 | ¥262,00 | ¥258,00 | 2,70K |
| 2026-09-25 | ¥260,00 | -2,62 % | ¥267,00 | ¥267,00 | ¥260,00 | 5,30K |
| 2026-09-24 | ¥267,00 | +2,69 % | ¥260,00 | ¥267,00 | ¥248,00 | 52,00K |
| 2026-09-18 | ¥260,00 | +0,39 % | ¥261,00 | ¥262,00 | ¥258,00 | 900 |
| 2026-09-17 | ¥259,00 | -2,63 % | ¥267,00 | ¥267,00 | ¥259,00 | 5,50K |
| 2026-09-16 | ¥266,00 | +0,38 % | ¥266,00 | ¥267,00 | ¥264,00 | 3,80K |
| 2026-09-15 | ¥265,00 | -0,75 % | ¥267,00 | ¥267,00 | ¥260,00 | 1,70K |
| 2026-09-14 | ¥267,00 | +0,75 % | ¥264,00 | ¥267,00 | ¥259,00 | 3,10K |
| 2026-09-11 | ¥265,00 | +0,76 % | ¥263,00 | ¥266,00 | ¥260,00 | 7,70K |
| 2026-09-10 | ¥263,00 | 0,00 % | ¥264,00 | ¥265,00 | ¥262,00 | 7,10K |
| 2026-09-09 | ¥263,00 | +0,38 % | ¥262,00 | ¥264,00 | ¥255,00 | 7,70K |
| 2026-09-08 | ¥262,00 | +3,15 % | ¥251,00 | ¥262,00 | ¥250,00 | 5,40K |
| 2026-09-07 | ¥254,00 | -1,17 % | ¥258,00 | ¥258,00 | ¥254,00 | 3,60K |
| 2026-09-04 | ¥257,00 | -0,77 % | ¥259,00 | ¥259,00 | ¥255,00 | 1,20K |
| 2026-09-03 | ¥259,00 | -0,77 % | ¥261,00 | ¥261,00 | ¥259,00 | 5,00K |
| 2026-09-02 | ¥261,00 | +1,95 % | ¥260,00 | ¥261,00 | ¥250,00 | 12,70K |
| 2026-09-01 | ¥256,00 | -0,78 % | ¥258,00 | ¥258,00 | ¥256,00 | 2,30K |
| 2026-08-31 | ¥258,00 | +1,57 % | ¥255,00 | ¥258,00 | ¥251,00 | 5,40K |
| 2026-08-28 | ¥254,00 | -0,39 % | ¥251,00 | ¥255,00 | ¥250,00 | 10,80K |
| 2026-08-27 | ¥255,00 | -1,54 % | ¥258,00 | ¥259,00 | ¥252,00 | 4,50K |
| 2026-08-26 | ¥259,00 | +5,28 % | ¥246,00 | ¥265,00 | ¥246,00 | 39,40K |
| 2026-08-25 | ¥246,00 | +1,65 % | ¥242,00 | ¥246,00 | ¥240,00 | 6,80K |
| 2026-08-24 | ¥242,00 | +0,41 % | ¥237,00 | ¥242,00 | ¥237,00 | 3,70K |
| 2026-08-21 | ¥241,00 | -0,41 % | ¥243,00 | ¥243,00 | ¥236,00 | 8,10K |
| 2026-08-20 | ¥242,00 | -0,41 % | ¥246,00 | ¥246,00 | ¥241,00 | 2,60K |
| 2026-08-19 | ¥243,00 | -0,41 % | ¥244,00 | ¥245,00 | ¥242,00 | 3,60K |
| 2026-08-18 | ¥244,00 | 0,00 % | ¥244,00 | ¥245,00 | ¥243,00 | 5,20K |
| 2026-08-17 | ¥244,00 | +1,24 % | ¥243,00 | ¥244,00 | ¥242,00 | 1,70K |
| 2026-08-14 | ¥241,00 | +2,12 % | ¥236,00 | ¥241,00 | ¥236,00 | 3,40K |
| 2026-08-13 | ¥236,00 | -0,42 % | ¥236,00 | ¥237,00 | ¥234,00 | 3,10K |
| 2026-08-12 | ¥237,00 | -2,07 % | ¥242,00 | ¥249,00 | ¥229,00 | 27,90K |
| 2026-08-10 | ¥242,00 | -2,81 % | ¥250,00 | ¥250,00 | ¥242,00 | 10,10K |
| 2026-08-07 | ¥249,00 | +3,32 % | ¥249,00 | ¥249,00 | ¥241,00 | 9,60K |
| 2026-08-06 | ¥241,00 | +2,55 % | ¥234,00 | ¥249,00 | ¥234,00 | 10,60K |
| 2026-08-05 | ¥235,00 | +0,43 % | ¥233,00 | ¥239,00 | ¥232,00 | 5,70K |
| 2026-08-04 | ¥234,00 | -2,09 % | ¥251,00 | ¥251,00 | ¥231,00 | 30,20K |
| 2026-08-03 | ¥239,00 | -3,63 % | ¥250,00 | ¥250,00 | ¥239,00 | 1,40K |
| 2026-07-31 | ¥248,00 | +0,81 % | ¥246,00 | ¥248,00 | ¥243,00 | 1,70K |
| 2026-07-30 | ¥246,00 | +2,07 % | ¥242,00 | ¥246,00 | ¥233,00 | 4,00K |
| 2026-07-29 | ¥241,00 | +0,42 % | ¥238,00 | ¥246,00 | ¥230,00 | 4,60K |
| 2026-07-28 | ¥240,00 | -1,23 % | ¥242,00 | ¥242,00 | ¥239,00 | 1,20K |
| 2026-07-27 | ¥243,00 | +0,83 % | ¥248,00 | ¥249,00 | ¥242,00 | 2,60K |
| 2026-07-24 | ¥241,00 | -3,98 % | ¥244,00 | ¥244,00 | ¥241,00 | 3,70K |
| 2026-07-23 | ¥251,00 | +0,80 % | ¥251,00 | ¥252,00 | ¥250,00 | 2,50K |
| 2026-07-22 | ¥249,00 | +4,62 % | ¥244,00 | ¥251,00 | ¥240,00 | 8,40K |
| 2026-07-21 | ¥238,00 | +0,85 % | ¥234,00 | ¥238,00 | ¥234,00 | 5,90K |
| 2026-07-17 | ¥236,00 | -0,84 % | ¥239,00 | ¥239,00 | ¥230,00 | 12,40K |
| 2026-07-16 | ¥238,00 | -1,24 % | ¥241,00 | ¥242,00 | ¥238,00 | 1,60K |
| 2026-07-15 | ¥241,00 | -0,82 % | ¥243,00 | ¥243,00 | ¥240,00 | 1,80K |
| 2026-07-14 | ¥243,00 | -0,82 % | ¥245,00 | ¥245,00 | ¥237,00 | 10,90K |
| 2026-07-13 | ¥245,00 | -1,21 % | ¥253,00 | ¥253,00 | ¥238,00 | 12,50K |
| 2026-07-10 | ¥248,00 | +1,22 % | ¥245,00 | ¥249,00 | ¥244,00 | 9,70K |
| 2026-07-09 | ¥245,00 | -0,81 % | ¥247,00 | ¥247,00 | ¥245,00 | 7,90K |
| 2026-07-08 | ¥247,00 | +0,82 % | ¥245,00 | ¥247,00 | ¥238,00 | 6,00K |
| 2026-07-07 | ¥245,00 | 0,00 % | ¥243,00 | ¥247,00 | ¥243,00 | 4,30K |
| 2026-07-06 | ¥245,00 | +2,94 % | ¥246,00 | ¥247,00 | ¥239,00 | 4,50K |
| 2026-07-03 | ¥238,00 | -0,42 % | ¥240,00 | ¥243,00 | ¥238,00 | 10,30K |
| 2026-07-02 | ¥239,00 | +0,42 % | ¥238,00 | ¥239,00 | ¥238,00 | 3,10K |
| 2026-07-01 | ¥238,00 | +2,59 % | ¥232,00 | ¥238,00 | ¥231,00 | 6,70K |
| 2026-06-30 | ¥232,00 | -0,43 % | ¥234,00 | ¥234,00 | ¥232,00 | 1,10K |
| 2026-06-29 | ¥233,00 | +0,43 % | ¥234,00 | ¥235,00 | ¥233,00 | 2,00K |
| 2026-06-26 | ¥232,00 | -0,43 % | ¥230,00 | ¥234,00 | ¥230,00 | 14,90K |
| 2026-06-25 | ¥233,00 | -1,27 % | ¥233,00 | ¥234,00 | ¥233,00 | 2,60K |
| 2026-06-24 | ¥236,00 | -0,84 % | ¥238,00 | ¥242,00 | ¥230,00 | 13,20K |
| 2026-06-23 | ¥238,00 | -2,86 % | ¥243,00 | ¥243,00 | ¥237,00 | 11,80K |
| 2026-06-22 | ¥245,00 | +0,41 % | ¥240,00 | ¥245,00 | ¥240,00 | 4,40K |
| 2026-06-19 | ¥244,00 | +0,41 % | ¥244,00 | ¥246,00 | ¥244,00 | 5,70K |
| 2026-06-18 | ¥243,00 | -0,41 % | ¥245,00 | ¥246,00 | ¥242,00 | 22,20K |
| 2026-06-17 | ¥244,00 | +2,09 % | ¥239,00 | ¥244,00 | ¥239,00 | 10,50K |
| 2026-06-16 | ¥239,00 | -0,42 % | ¥241,00 | ¥241,00 | ¥237,00 | 3,10K |
| 2026-06-15 | ¥240,00 | -1,23 % | ¥240,00 | ¥243,00 | ¥240,00 | 5,10K |
| 2026-06-12 | ¥243,00 | -0,41 % | ¥244,00 | ¥245,00 | ¥240,00 | 25,10K |
| 2026-06-11 | ¥244,00 | -1,21 % | ¥247,00 | ¥247,00 | ¥240,00 | 11,90K |
| 2026-06-10 | ¥247,00 | +0,41 % | ¥246,00 | ¥252,00 | ¥240,00 | 20,90K |
| 2026-06-09 | ¥246,00 | 0,00 % | ¥245,00 | ¥247,00 | ¥237,00 | 9,30K |
| 2026-06-08 | ¥246,00 | -1,20 % | ¥242,00 | ¥246,00 | ¥242,00 | 12,10K |
| 2026-06-05 | ¥249,00 | +0,81 % | ¥245,00 | ¥252,00 | ¥245,00 | 9,30K |
| 2026-06-04 | ¥247,00 | -1,20 % | ¥250,00 | ¥252,00 | ¥247,00 | 15,70K |
| 2026-06-03 | ¥250,00 | 0,00 % | ¥250,00 | ¥254,00 | ¥248,00 | 17,90K |
| 2026-06-02 | ¥250,00 | -0,79 % | ¥251,00 | ¥251,00 | ¥250,00 | 15,00K |
| 2026-06-01 | ¥252,00 | -1,95 % | ¥257,00 | ¥258,00 | ¥252,00 | 15,50K |
| 2026-05-29 | ¥257,00 | -4,46 % | ¥270,00 | ¥270,00 | ¥257,00 | 31,00K |
| 2026-05-28 | ¥269,00 | -1,47 % | ¥268,00 | ¥276,00 | ¥267,00 | 5,70K |
| 2026-05-27 | ¥273,00 | -0,36 % | ¥276,00 | ¥277,00 | ¥267,00 | 9,70K |
| 2026-05-26 | ¥274,00 | 0,00 % | ¥274,00 | ¥274,00 | ¥266,00 | 20,00K |
| 2026-05-25 | ¥274,00 | 0,00 % | ¥274,00 | ¥277,00 | ¥270,00 | 6,90K |