OPRO Co.,Ltd. 228A
TSE · Japan · Technology Services
¥1,744.00-4.00 (-0.23%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,744.00 | -0.23% | ¥1,746.00 | ¥1,747.00 | ¥1,744.00 | 3.10K |
| 2026-10-01 | ¥1,748.00 | +0.23% | ¥1,746.00 | ¥1,754.00 | ¥1,746.00 | 1.30K |
| 2026-09-30 | ¥1,744.00 | 0.00% | ¥1,746.00 | ¥1,746.00 | ¥1,724.00 | 7.40K |
| 2026-09-29 | ¥1,744.00 | -0.06% | ¥1,744.00 | ¥1,744.00 | ¥1,744.00 |
| 200 |
| 2026-09-28 | ¥1,745.00 | +0.35% | ¥1,749.00 | ¥1,749.00 | ¥1,720.00 | 800 |
| 2026-09-25 | ¥1,739.00 | +0.52% | ¥1,760.00 | ¥1,760.00 | ¥1,695.00 | 1.20K |
| 2026-09-24 | ¥1,730.00 | -0.46% | ¥1,738.00 | ¥1,760.00 | ¥1,686.00 | 2.70K |
| 2026-09-18 | ¥1,738.00 | +1.76% | ¥1,684.00 | ¥1,738.00 | ¥1,684.00 | 1.30K |
| 2026-09-17 | ¥1,708.00 | +1.24% | ¥1,700.00 | ¥1,708.00 | ¥1,683.00 | 1.60K |
| 2026-09-16 | ¥1,687.00 | -0.12% | ¥1,687.00 | ¥1,693.00 | ¥1,685.00 | 1.20K |
| 2026-09-15 | ¥1,689.00 | +0.12% | ¥1,690.00 | ¥1,690.00 | ¥1,689.00 | 800 |
| 2026-09-14 | ¥1,687.00 | +0.42% | ¥1,681.00 | ¥1,692.00 | ¥1,675.00 | 1.10K |
| 2026-09-11 | ¥1,680.00 | -0.06% | ¥1,691.00 | ¥1,731.00 | ¥1,680.00 | 1.10K |
| 2026-09-10 | ¥1,681.00 | -0.77% | ¥1,695.00 | ¥1,695.00 | ¥1,680.00 | 900 |
| 2026-09-09 | ¥1,694.00 | -0.70% | ¥1,691.00 | ¥1,720.00 | ¥1,691.00 | 1.70K |
| 2026-09-08 | ¥1,706.00 | 0.00% | ¥1,706.00 | ¥1,706.00 | ¥1,706.00 | 0 |
| 2026-09-07 | ¥1,706.00 | +0.29% | ¥1,700.00 | ¥1,769.00 | ¥1,640.00 | 2.00K |
| 2026-09-04 | ¥1,701.00 | +1.49% | ¥1,716.00 | ¥1,730.00 | ¥1,700.00 | 2.40K |
| 2026-09-03 | ¥1,676.00 | +0.30% | ¥1,680.00 | ¥1,680.00 | ¥1,676.00 | 200 |
| 2026-09-02 | ¥1,671.00 | -2.39% | ¥1,700.00 | ¥1,700.00 | ¥1,671.00 | 1.20K |
| 2026-09-01 | ¥1,712.00 | -1.61% | ¥1,710.00 | ¥1,755.00 | ¥1,710.00 | 2.70K |
| 2026-08-31 | ¥1,740.00 | +1.99% | ¥1,706.00 | ¥1,740.00 | ¥1,689.00 | 4.60K |
| 2026-08-28 | ¥1,706.00 | +1.19% | ¥1,686.00 | ¥1,706.00 | ¥1,610.00 | 3.70K |
| 2026-08-27 | ¥1,686.00 | 0.00% | ¥1,686.00 | ¥1,686.00 | ¥1,686.00 | 0 |
| 2026-08-26 | ¥1,686.00 | +0.24% | ¥1,672.00 | ¥1,698.00 | ¥1,672.00 | 1.20K |
| 2026-08-25 | ¥1,682.00 | +1.08% | ¥1,682.00 | ¥1,683.00 | ¥1,682.00 | 500 |
| 2026-08-24 | ¥1,664.00 | +1.71% | ¥1,660.00 | ¥1,716.00 | ¥1,660.00 | 2.50K |
| 2026-08-21 | ¥1,636.00 | -1.86% | ¥1,700.00 | ¥1,700.00 | ¥1,610.00 | 1.80K |
| 2026-08-20 | ¥1,667.00 | +4.12% | ¥1,631.00 | ¥1,737.00 | ¥1,630.00 | 6.20K |
| 2026-08-19 | ¥1,601.00 | -1.23% | ¥1,599.00 | ¥1,620.00 | ¥1,581.00 | 5.70K |
| 2026-08-18 | ¥1,621.00 | -3.11% | ¥1,665.00 | ¥1,665.00 | ¥1,606.00 | 1.20K |
| 2026-08-17 | ¥1,673.00 | +1.39% | ¥1,657.00 | ¥1,675.00 | ¥1,657.00 | 1.70K |
| 2026-08-14 | ¥1,650.00 | +3.51% | ¥1,585.00 | ¥1,650.00 | ¥1,580.00 | 5.20K |
| 2026-08-13 | ¥1,594.00 | -0.93% | ¥1,600.00 | ¥1,600.00 | ¥1,588.00 | 2.00K |
| 2026-08-12 | ¥1,609.00 | -0.06% | ¥1,618.00 | ¥1,618.00 | ¥1,593.00 | 1.20K |
| 2026-08-10 | ¥1,610.00 | +1.77% | ¥1,619.00 | ¥1,625.00 | ¥1,604.00 | 3.90K |
| 2026-08-07 | ¥1,582.00 | -1.56% | ¥1,636.00 | ¥1,636.00 | ¥1,580.00 | 3.10K |
| 2026-08-06 | ¥1,607.00 | -0.12% | ¥1,609.00 | ¥1,609.00 | ¥1,607.00 | 300 |
| 2026-08-05 | ¥1,609.00 | +1.84% | ¥1,620.00 | ¥1,620.00 | ¥1,591.00 | 5.30K |
| 2026-08-04 | ¥1,580.00 | +0.38% | ¥1,568.00 | ¥1,600.00 | ¥1,568.00 | 2.70K |
| 2026-08-03 | ¥1,574.00 | -0.88% | ¥1,620.00 | ¥1,620.00 | ¥1,573.00 | 2.30K |
| 2026-07-31 | ¥1,588.00 | -0.87% | ¥1,579.00 | ¥1,599.00 | ¥1,557.00 | 5.80K |
| 2026-07-30 | ¥1,602.00 | -0.06% | ¥1,603.00 | ¥1,603.00 | ¥1,570.00 | 2.40K |
| 2026-07-29 | ¥1,603.00 | -0.43% | ¥1,635.00 | ¥1,635.00 | ¥1,603.00 | 4.00K |
| 2026-07-28 | ¥1,610.00 | -0.68% | ¥1,661.00 | ¥1,661.00 | ¥1,608.00 | 3.70K |
| 2026-07-27 | ¥1,621.00 | +0.19% | ¥1,604.00 | ¥1,624.00 | ¥1,603.00 | 2.10K |
| 2026-07-24 | ¥1,618.00 | -1.22% | ¥1,620.00 | ¥1,622.00 | ¥1,617.00 | 900 |
| 2026-07-23 | ¥1,638.00 | -1.38% | ¥1,621.00 | ¥1,638.00 | ¥1,621.00 | 400 |
| 2026-07-22 | ¥1,661.00 | +0.48% | ¥1,628.00 | ¥1,661.00 | ¥1,628.00 | 1.70K |
| 2026-07-21 | ¥1,653.00 | +0.12% | ¥1,643.00 | ¥1,653.00 | ¥1,617.00 | 1.70K |
| 2026-07-17 | ¥1,651.00 | -1.37% | ¥1,644.00 | ¥1,675.00 | ¥1,644.00 | 1.90K |
| 2026-07-16 | ¥1,674.00 | -1.65% | ¥1,702.00 | ¥1,742.00 | ¥1,673.00 | 1.80K |
| 2026-07-15 | ¥1,702.00 | -2.74% | ¥1,777.00 | ¥1,777.00 | ¥1,699.00 | 10.30K |
| 2026-07-14 | ¥1,750.00 | +3.86% | ¥1,685.00 | ¥1,750.00 | ¥1,672.00 | 3.20K |
| 2026-07-13 | ¥1,685.00 | -1.81% | ¥1,676.00 | ¥1,700.00 | ¥1,664.00 | 1.30K |
| 2026-07-10 | ¥1,716.00 | -2.11% | ¥1,716.00 | ¥1,757.00 | ¥1,712.00 | 2.10K |
| 2026-07-09 | ¥1,753.00 | +0.75% | ¥1,750.00 | ¥1,753.00 | ¥1,705.00 | 1.40K |
| 2026-07-08 | ¥1,740.00 | -1.30% | ¥1,723.00 | ¥1,760.00 | ¥1,723.00 | 800 |
| 2026-07-07 | ¥1,763.00 | +0.28% | ¥1,718.00 | ¥1,764.00 | ¥1,718.00 | 2.40K |
| 2026-07-06 | ¥1,758.00 | +1.56% | ¥1,739.00 | ¥1,790.00 | ¥1,739.00 | 4.40K |
| 2026-07-03 | ¥1,731.00 | +2.37% | ¥1,728.00 | ¥1,736.00 | ¥1,656.00 | 900 |
| 2026-07-02 | ¥1,691.00 | +2.80% | ¥1,662.00 | ¥1,691.00 | ¥1,644.00 | 3.20K |
| 2026-07-01 | ¥1,645.00 | +0.80% | ¥1,620.00 | ¥1,645.00 | ¥1,610.00 | 1.10K |
| 2026-06-30 | ¥1,632.00 | -2.39% | ¥1,632.00 | ¥1,632.00 | ¥1,632.00 | 100 |
| 2026-06-29 | ¥1,672.00 | +5.62% | ¥1,559.00 | ¥1,672.00 | ¥1,559.00 | 4.40K |
| 2026-06-26 | ¥1,583.00 | -1.74% | ¥1,600.00 | ¥1,600.00 | ¥1,567.00 | 1.30K |
| 2026-06-25 | ¥1,611.00 | +0.81% | ¥1,610.00 | ¥1,619.00 | ¥1,600.00 | 800 |
| 2026-06-24 | ¥1,598.00 | -2.56% | ¥1,640.00 | ¥1,641.00 | ¥1,560.00 | 1.40K |
| 2026-06-23 | ¥1,640.00 | -2.38% | ¥1,680.00 | ¥1,680.00 | ¥1,640.00 | 1.30K |
| 2026-06-22 | ¥1,680.00 | -2.55% | ¥1,684.00 | ¥1,720.00 | ¥1,660.00 | 4.30K |
| 2026-06-19 | ¥1,724.00 | -5.17% | ¥1,814.00 | ¥1,814.00 | ¥1,697.00 | 1.90K |
| 2026-06-18 | ¥1,818.00 | +1.56% | ¥1,750.00 | ¥1,818.00 | ¥1,750.00 | 5.50K |
| 2026-06-17 | ¥1,790.00 | +5.29% | ¥1,660.00 | ¥1,810.00 | ¥1,660.00 | 3.90K |
| 2026-06-16 | ¥1,700.00 | +1.61% | ¥1,713.00 | ¥1,714.00 | ¥1,660.00 | 1.40K |
| 2026-06-15 | ¥1,673.00 | +2.76% | ¥1,668.00 | ¥1,719.00 | ¥1,622.00 | 4.50K |
| 2026-06-12 | ¥1,628.00 | +0.56% | ¥1,625.00 | ¥1,663.00 | ¥1,620.00 | 2.90K |
| 2026-06-11 | ¥1,619.00 | -3.75% | ¥1,674.00 | ¥1,704.00 | ¥1,600.00 | 4.50K |
| 2026-06-10 | ¥1,682.00 | +0.60% | ¥1,672.00 | ¥1,734.00 | ¥1,672.00 | 4.70K |
| 2026-06-09 | ¥1,672.00 | -2.90% | ¥1,722.00 | ¥1,734.00 | ¥1,667.00 | 2.10K |
| 2026-06-08 | ¥1,722.00 | -8.94% | ¥1,751.00 | ¥1,819.00 | ¥1,705.00 | 7.10K |
| 2026-06-05 | ¥1,891.00 | +2.00% | ¥1,814.00 | ¥1,918.00 | ¥1,764.00 | 7.30K |
| 2026-06-04 | ¥1,854.00 | -1.85% | ¥1,860.00 | ¥1,860.00 | ¥1,749.00 | 13.90K |
| 2026-06-03 | ¥1,889.00 | +0.05% | ¥1,886.00 | ¥1,889.00 | ¥1,780.00 | 13.70K |
| 2026-06-02 | ¥1,888.00 | +9.90% | ¥1,736.00 | ¥1,888.00 | ¥1,724.00 | 23.60K |
| 2026-06-01 | ¥1,718.00 | +7.58% | ¥1,616.00 | ¥1,719.00 | ¥1,601.00 | 11.10K |
| 2026-05-29 | ¥1,597.00 | +0.44% | ¥1,585.00 | ¥1,610.00 | ¥1,572.00 | 4.20K |
| 2026-05-28 | ¥1,590.00 | +6.00% | ¥1,520.00 | ¥1,593.00 | ¥1,493.00 | 5.50K |
| 2026-05-27 | ¥1,500.00 | -1.90% | ¥1,490.00 | ¥1,514.00 | ¥1,464.00 | 2.30K |
| 2026-05-26 | ¥1,529.00 | +2.34% | ¥1,498.00 | ¥1,529.00 | ¥1,491.00 | 2.60K |
| 2026-05-25 | ¥1,494.00 | +1.63% | ¥1,450.00 | ¥1,498.00 | ¥1,450.00 | 2.80K |