OPTEX GROUP Company Limited 6914
TSE · Japan · Elektronische Technologie
¥3.240,00-60,00 (-1,82 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥3.305,00 | +0,15 % | ¥3.270,00 | ¥3.310,00 | ¥3.260,00 | 21,70K |
| 2026-10-01 | ¥3.300,00 | +1,23 % | ¥3.275,00 | ¥3.315,00 | ¥3.235,00 | 152,50K |
| 2026-09-30 | ¥3.260,00 | +1,56 % | ¥3.265,00 | ¥3.275,00 | ¥3.230,00 | 183,60K |
| 2026-09-29 | ¥3.210,00 | -0,77 % | ¥3.215,00 | ¥3.220,00 | ¥3.180,00 |
| 124,50K |
| 2026-09-28 | ¥3.235,00 | -2,41 % | ¥3.320,00 | ¥3.330,00 | ¥3.225,00 | 135,10K |
| 2026-09-25 | ¥3.315,00 | +1,38 % | ¥3.270,00 | ¥3.315,00 | ¥3.240,00 | 153,30K |
| 2026-09-24 | ¥3.270,00 | +3,48 % | ¥3.205,00 | ¥3.305,00 | ¥3.195,00 | 169,50K |
| 2026-09-18 | ¥3.160,00 | +0,32 % | ¥3.170,00 | ¥3.180,00 | ¥3.140,00 | 221,70K |
| 2026-09-17 | ¥3.150,00 | +0,32 % | ¥3.170,00 | ¥3.185,00 | ¥3.125,00 | 112,60K |
| 2026-09-16 | ¥3.140,00 | +2,61 % | ¥3.060,00 | ¥3.160,00 | ¥3.060,00 | 118,00K |
| 2026-09-15 | ¥3.060,00 | +0,66 % | ¥3.015,00 | ¥3.075,00 | ¥3.000,00 | 112,20K |
| 2026-09-14 | ¥3.040,00 | -0,16 % | ¥3.025,00 | ¥3.040,00 | ¥2.991,00 | 105,90K |
| 2026-09-11 | ¥3.045,00 | -0,98 % | ¥3.000,00 | ¥3.070,00 | ¥2.994,00 | 170,20K |
| 2026-09-10 | ¥3.075,00 | +0,65 % | ¥3.015,00 | ¥3.085,00 | ¥3.000,00 | 187,60K |
| 2026-09-09 | ¥3.055,00 | +1,83 % | ¥3.060,00 | ¥3.105,00 | ¥3.055,00 | 143,30K |
| 2026-09-08 | ¥3.000,00 | -4,61 % | ¥3.110,00 | ¥3.135,00 | ¥3.000,00 | 151,60K |
| 2026-09-07 | ¥3.145,00 | +0,48 % | ¥3.105,00 | ¥3.165,00 | ¥3.100,00 | 92,40K |
| 2026-09-04 | ¥3.130,00 | -0,16 % | ¥3.120,00 | ¥3.150,00 | ¥3.110,00 | 100,90K |
| 2026-09-03 | ¥3.135,00 | -0,48 % | ¥3.165,00 | ¥3.170,00 | ¥3.125,00 | 116,80K |
| 2026-09-02 | ¥3.150,00 | -2,17 % | ¥3.150,00 | ¥3.210,00 | ¥3.145,00 | 119,00K |
| 2026-09-01 | ¥3.220,00 | -1,68 % | ¥3.240,00 | ¥3.280,00 | ¥3.210,00 | 139,60K |
| 2026-08-31 | ¥3.275,00 | +2,50 % | ¥3.135,00 | ¥3.310,00 | ¥3.105,00 | 592,70K |
| 2026-08-28 | ¥3.195,00 | -1,99 % | ¥3.260,00 | ¥3.295,00 | ¥3.185,00 | 151,00K |
| 2026-08-27 | ¥3.260,00 | +0,77 % | ¥3.250,00 | ¥3.320,00 | ¥3.220,00 | 133,90K |
| 2026-08-26 | ¥3.235,00 | +0,15 % | ¥3.250,00 | ¥3.250,00 | ¥3.200,00 | 80,90K |
| 2026-08-25 | ¥3.230,00 | +0,62 % | ¥3.180,00 | ¥3.245,00 | ¥3.180,00 | 85,00K |
| 2026-08-24 | ¥3.210,00 | -0,47 % | ¥3.215,00 | ¥3.255,00 | ¥3.185,00 | 78,60K |
| 2026-08-21 | ¥3.225,00 | -1,83 % | ¥3.225,00 | ¥3.255,00 | ¥3.175,00 | 140,90K |
| 2026-08-20 | ¥3.285,00 | +1,70 % | ¥3.220,00 | ¥3.300,00 | ¥3.195,00 | 154,20K |
| 2026-08-19 | ¥3.230,00 | -8,76 % | ¥3.400,00 | ¥3.400,00 | ¥3.225,00 | 182,10K |
| 2026-08-18 | ¥3.540,00 | -1,12 % | ¥3.580,00 | ¥3.610,00 | ¥3.525,00 | 102,50K |
| 2026-08-17 | ¥3.580,00 | +2,14 % | ¥3.500,00 | ¥3.610,00 | ¥3.500,00 | 164,10K |
| 2026-08-14 | ¥3.505,00 | +1,30 % | ¥3.510,00 | ¥3.545,00 | ¥3.450,00 | 197,00K |
| 2026-08-13 | ¥3.460,00 | -2,40 % | ¥3.615,00 | ¥3.670,00 | ¥3.435,00 | 252,50K |
| 2026-08-12 | ¥3.545,00 | -0,98 % | ¥3.600,00 | ¥3.600,00 | ¥3.485,00 | 187,60K |
| 2026-08-10 | ¥3.580,00 | -0,14 % | ¥3.620,00 | ¥3.680,00 | ¥3.555,00 | 107,90K |
| 2026-08-07 | ¥3.585,00 | -3,24 % | ¥3.675,00 | ¥3.680,00 | ¥3.490,00 | 148,90K |
| 2026-08-06 | ¥3.705,00 | -1,72 % | ¥3.760,00 | ¥3.800,00 | ¥3.690,00 | 131,80K |
| 2026-08-05 | ¥3.770,00 | +3,43 % | ¥3.715,00 | ¥3.790,00 | ¥3.700,00 | 121,50K |
| 2026-08-04 | ¥3.645,00 | +3,85 % | ¥3.515,00 | ¥3.655,00 | ¥3.465,00 | 185,60K |
| 2026-08-03 | ¥3.510,00 | +1,01 % | ¥3.510,00 | ¥3.620,00 | ¥3.495,00 | 392,20K |
| 2026-07-31 | ¥3.475,00 | +7,09 % | ¥3.380,00 | ¥3.540,00 | ¥3.380,00 | 230,00K |
| 2026-07-30 | ¥3.245,00 | 0,00 % | ¥3.210,00 | ¥3.340,00 | ¥3.175,00 | 334,60K |
| 2026-07-29 | ¥3.245,00 | -3,28 % | ¥3.360,00 | ¥3.360,00 | ¥3.175,00 | 191,50K |
| 2026-07-28 | ¥3.355,00 | -6,15 % | ¥3.435,00 | ¥3.475,00 | ¥3.325,00 | 177,80K |
| 2026-07-27 | ¥3.575,00 | -0,83 % | ¥3.585,00 | ¥3.655,00 | ¥3.510,00 | 120,90K |
| 2026-07-24 | ¥3.605,00 | -0,83 % | ¥3.575,00 | ¥3.605,00 | ¥3.540,00 | 129,80K |
| 2026-07-23 | ¥3.635,00 | +0,41 % | ¥3.640,00 | ¥3.685,00 | ¥3.615,00 | 98,80K |
| 2026-07-22 | ¥3.620,00 | +0,14 % | ¥3.680,00 | ¥3.750,00 | ¥3.610,00 | 158,30K |
| 2026-07-21 | ¥3.615,00 | +2,99 % | ¥3.545,00 | ¥3.650,00 | ¥3.470,00 | 145,70K |
| 2026-07-17 | ¥3.510,00 | -5,14 % | ¥3.585,00 | ¥3.630,00 | ¥3.415,00 | 190,60K |
| 2026-07-16 | ¥3.700,00 | -1,07 % | ¥3.705,00 | ¥3.740,00 | ¥3.645,00 | 122,90K |
| 2026-07-15 | ¥3.740,00 | +0,13 % | ¥3.785,00 | ¥3.800,00 | ¥3.695,00 | 163,20K |
| 2026-07-14 | ¥3.735,00 | +3,03 % | ¥3.675,00 | ¥3.775,00 | ¥3.645,00 | 203,00K |
| 2026-07-13 | ¥3.625,00 | -3,85 % | ¥3.790,00 | ¥3.830,00 | ¥3.610,00 | 241,30K |
| 2026-07-10 | ¥3.770,00 | -0,66 % | ¥3.865,00 | ¥3.870,00 | ¥3.750,00 | 162,30K |
| 2026-07-09 | ¥3.795,00 | -0,52 % | ¥3.885,00 | ¥3.905,00 | ¥3.755,00 | 146,50K |
| 2026-07-08 | ¥3.815,00 | -4,03 % | ¥3.905,00 | ¥3.945,00 | ¥3.800,00 | 151,90K |
| 2026-07-07 | ¥3.975,00 | -4,33 % | ¥4.150,00 | ¥4.150,00 | ¥3.945,00 | 151,30K |
| 2026-07-06 | ¥4.155,00 | -3,82 % | ¥4.320,00 | ¥4.360,00 | ¥4.130,00 | 160,90K |
| 2026-07-03 | ¥4.320,00 | +0,58 % | ¥4.225,00 | ¥4.320,00 | ¥4.150,00 | 124,80K |
| 2026-07-02 | ¥4.295,00 | -0,81 % | ¥4.260,00 | ¥4.405,00 | ¥4.205,00 | 115,60K |
| 2026-07-01 | ¥4.330,00 | +3,71 % | ¥4.245,00 | ¥4.350,00 | ¥4.245,00 | 126,70K |
| 2026-06-30 | ¥4.175,00 | +0,24 % | ¥4.200,00 | ¥4.225,00 | ¥4.085,00 | 122,80K |
| 2026-06-29 | ¥4.165,00 | -1,54 % | ¥4.180,00 | ¥4.200,00 | ¥4.000,00 | 146,10K |
| 2026-06-26 | ¥4.230,00 | -2,31 % | ¥4.285,00 | ¥4.370,00 | ¥4.185,00 | 108,10K |
| 2026-06-25 | ¥4.330,00 | +4,84 % | ¥4.265,00 | ¥4.390,00 | ¥4.215,00 | 171,00K |
| 2026-06-24 | ¥4.130,00 | -1,78 % | ¥4.105,00 | ¥4.190,00 | ¥4.065,00 | 285,10K |
| 2026-06-23 | ¥4.205,00 | -1,18 % | ¥4.360,00 | ¥4.380,00 | ¥4.200,00 | 190,20K |
| 2026-06-22 | ¥4.255,00 | -5,13 % | ¥4.440,00 | ¥4.470,00 | ¥4.230,00 | 249,60K |
| 2026-06-19 | ¥4.485,00 | +8,20 % | ¥4.285,00 | ¥4.495,00 | ¥4.230,00 | 341,40K |
| 2026-06-18 | ¥4.145,00 | -0,24 % | ¥4.350,00 | ¥4.420,00 | ¥4.145,00 | 543,50K |
| 2026-06-17 | ¥4.155,00 | +2,59 % | ¥4.050,00 | ¥4.265,00 | ¥4.040,00 | 163,70K |
| 2026-06-16 | ¥4.050,00 | +0,75 % | ¥4.020,00 | ¥4.080,00 | ¥3.920,00 | 203,00K |
| 2026-06-15 | ¥4.020,00 | +0,63 % | ¥4.135,00 | ¥4.175,00 | ¥3.990,00 | 206,00K |
| 2026-06-12 | ¥3.995,00 | -3,50 % | ¥4.135,00 | ¥4.175,00 | ¥3.970,00 | 273,30K |
| 2026-06-11 | ¥4.140,00 | -2,59 % | ¥4.110,00 | ¥4.150,00 | ¥4.035,00 | 196,20K |
| 2026-06-10 | ¥4.250,00 | -3,52 % | ¥4.335,00 | ¥4.385,00 | ¥4.235,00 | 183,90K |
| 2026-06-09 | ¥4.405,00 | -0,34 % | ¥4.425,00 | ¥4.455,00 | ¥4.260,00 | 170,50K |
| 2026-06-08 | ¥4.420,00 | -4,12 % | ¥4.280,00 | ¥4.450,00 | ¥4.220,00 | 267,40K |
| 2026-06-05 | ¥4.610,00 | +1,54 % | ¥4.470,00 | ¥4.680,00 | ¥4.335,00 | 225,40K |
| 2026-06-04 | ¥4.540,00 | +0,44 % | ¥4.465,00 | ¥4.565,00 | ¥4.430,00 | 149,10K |
| 2026-06-03 | ¥4.520,00 | +4,27 % | ¥4.405,00 | ¥4.570,00 | ¥4.390,00 | 183,30K |
| 2026-06-02 | ¥4.335,00 | -1,03 % | ¥4.345,00 | ¥4.390,00 | ¥4.175,00 | 179,00K |
| 2026-06-01 | ¥4.380,00 | +2,82 % | ¥4.245,00 | ¥4.450,00 | ¥4.215,00 | 193,00K |
| 2026-05-29 | ¥4.260,00 | +1,31 % | ¥4.195,00 | ¥4.425,00 | ¥4.160,00 | 222,90K |
| 2026-05-28 | ¥4.205,00 | +0,36 % | ¥4.145,00 | ¥4.240,00 | ¥4.070,00 | 197,30K |
| 2026-05-27 | ¥4.190,00 | -4,56 % | ¥4.445,00 | ¥4.535,00 | ¥4.185,00 | 173,50K |
| 2026-05-26 | ¥4.390,00 | -2,98 % | ¥4.525,00 | ¥4.525,00 | ¥4.355,00 | 189,00K |
| 2026-05-25 | ¥4.525,00 | +2,61 % | ¥4.520,00 | ¥4.755,00 | ¥4.470,00 | 327,90K |