OPTORUN CO.,LTD. 6235
TSE · Japan · Producer Manufacturing
¥2,709.00-82.00 (-2.94%)
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 | ¥2,709.00 | -2.94% | ¥2,751.00 | ¥2,831.00 | ¥2,709.00 | 511.20K |
| 2026-10-01 | ¥2,791.00 | +2.72% | ¥2,755.00 | ¥2,802.00 | ¥2,741.00 | 354.60K |
| 2026-09-30 | ¥2,717.00 | +4.06% | ¥2,640.00 | ¥2,734.00 | ¥2,639.00 | 495.00K |
| 2026-09-29 | ¥2,611.00 | +3.41% | ¥2,555.00 | ¥2,619.00 | ¥2,555.00 |
| 325.40K |
| 2026-09-28 | ¥2,525.00 | -1.33% | ¥2,580.00 | ¥2,600.00 | ¥2,499.00 | 341.90K |
| 2026-09-25 | ¥2,559.00 | +0.67% | ¥2,541.00 | ¥2,579.00 | ¥2,518.00 | 353.90K |
| 2026-09-24 | ¥2,542.00 | +3.59% | ¥2,527.00 | ¥2,555.00 | ¥2,494.00 | 402.40K |
| 2026-09-18 | ¥2,454.00 | +2.89% | ¥2,427.00 | ¥2,476.00 | ¥2,424.00 | 354.60K |
| 2026-09-17 | ¥2,385.00 | -1.49% | ¥2,457.00 | ¥2,462.00 | ¥2,368.00 | 233.80K |
| 2026-09-16 | ¥2,421.00 | +2.41% | ¥2,363.00 | ¥2,430.00 | ¥2,349.00 | 186.50K |
| 2026-09-15 | ¥2,364.00 | +1.46% | ¥2,276.00 | ¥2,377.00 | ¥2,276.00 | 230.30K |
| 2026-09-14 | ¥2,330.00 | -2.71% | ¥2,311.00 | ¥2,345.00 | ¥2,286.00 | 224.90K |
| 2026-09-11 | ¥2,395.00 | -4.43% | ¥2,362.00 | ¥2,395.00 | ¥2,341.00 | 277.30K |
| 2026-09-10 | ¥2,506.00 | +1.62% | ¥2,489.00 | ¥2,506.00 | ¥2,422.00 | 288.40K |
| 2026-09-09 | ¥2,466.00 | +0.65% | ¥2,485.00 | ¥2,528.00 | ¥2,462.00 | 281.40K |
| 2026-09-08 | ¥2,450.00 | -5.33% | ¥2,591.00 | ¥2,592.00 | ¥2,450.00 | 257.40K |
| 2026-09-07 | ¥2,588.00 | +3.27% | ¥2,599.00 | ¥2,612.00 | ¥2,540.00 | 288.50K |
| 2026-09-04 | ¥2,506.00 | +0.76% | ¥2,490.00 | ¥2,521.00 | ¥2,464.00 | 266.90K |
| 2026-09-03 | ¥2,487.00 | +0.32% | ¥2,507.00 | ¥2,523.00 | ¥2,453.00 | 338.90K |
| 2026-09-02 | ¥2,479.00 | -6.70% | ¥2,573.00 | ¥2,577.00 | ¥2,473.00 | 417.70K |
| 2026-09-01 | ¥2,657.00 | +0.30% | ¥2,617.00 | ¥2,658.00 | ¥2,604.00 | 326.40K |
| 2026-08-31 | ¥2,649.00 | -0.38% | ¥2,609.00 | ¥2,662.00 | ¥2,586.00 | 356.90K |
| 2026-08-28 | ¥2,659.00 | -2.49% | ¥2,716.00 | ¥2,739.00 | ¥2,652.00 | 236.40K |
| 2026-08-27 | ¥2,727.00 | +2.17% | ¥2,701.00 | ¥2,780.00 | ¥2,655.00 | 302.10K |
| 2026-08-26 | ¥2,669.00 | -2.02% | ¥2,708.00 | ¥2,718.00 | ¥2,607.00 | 327.50K |
| 2026-08-25 | ¥2,724.00 | +2.60% | ¥2,660.00 | ¥2,737.00 | ¥2,610.00 | 352.00K |
| 2026-08-24 | ¥2,655.00 | -0.71% | ¥2,685.00 | ¥2,699.00 | ¥2,626.00 | 487.70K |
| 2026-08-21 | ¥2,674.00 | -4.84% | ¥2,770.00 | ¥2,805.00 | ¥2,581.00 | 2.31M |
| 2026-08-20 | ¥2,810.00 | +0.04% | ¥2,854.00 | ¥2,864.00 | ¥2,777.00 | 280.30K |
| 2026-08-19 | ¥2,809.00 | -5.67% | ¥2,830.00 | ¥2,864.00 | ¥2,758.00 | 441.90K |
| 2026-08-18 | ¥2,978.00 | -7.08% | ¥3,195.00 | ¥3,230.00 | ¥2,961.00 | 365.00K |
| 2026-08-17 | ¥3,205.00 | -0.16% | ¥3,270.00 | ¥3,290.00 | ¥3,115.00 | 227.80K |
| 2026-08-14 | ¥3,210.00 | -0.77% | ¥3,300.00 | ¥3,315.00 | ¥3,140.00 | 220.70K |
| 2026-08-13 | ¥3,235.00 | +2.21% | ¥3,280.00 | ¥3,330.00 | ¥3,210.00 | 241.20K |
| 2026-08-12 | ¥3,165.00 | -1.56% | ¥3,215.00 | ¥3,290.00 | ¥3,115.00 | 623.90K |
| 2026-08-10 | ¥3,215.00 | +1.58% | ¥3,095.00 | ¥3,355.00 | ¥2,998.00 | 1.44M |
| 2026-08-07 | ¥3,165.00 | -3.36% | ¥3,275.00 | ¥3,280.00 | ¥3,070.00 | 295.40K |
| 2026-08-06 | ¥3,275.00 | -1.36% | ¥3,205.00 | ¥3,355.00 | ¥3,160.00 | 269.00K |
| 2026-08-05 | ¥3,320.00 | +6.58% | ¥3,160.00 | ¥3,350.00 | ¥3,135.00 | 282.00K |
| 2026-08-04 | ¥3,115.00 | +4.60% | ¥3,015.00 | ¥3,140.00 | ¥3,000.00 | 210.10K |
| 2026-08-03 | ¥2,978.00 | -0.90% | ¥2,888.00 | ¥3,045.00 | ¥2,862.00 | 329.80K |
| 2026-07-31 | ¥3,005.00 | +11.13% | ¥2,910.00 | ¥3,090.00 | ¥2,855.00 | 640.60K |
| 2026-07-30 | ¥2,704.00 | -2.98% | ¥2,762.00 | ¥2,831.00 | ¥2,680.00 | 446.60K |
| 2026-07-29 | ¥2,787.00 | -4.85% | ¥2,940.00 | ¥2,958.00 | ¥2,693.00 | 493.00K |
| 2026-07-28 | ¥2,929.00 | -9.74% | ¥3,045.00 | ¥3,045.00 | ¥2,904.00 | 370.90K |
| 2026-07-27 | ¥3,245.00 | +0.15% | ¥3,310.00 | ¥3,340.00 | ¥3,165.00 | 338.60K |
| 2026-07-24 | ¥3,240.00 | -2.41% | ¥3,290.00 | ¥3,370.00 | ¥3,175.00 | 347.80K |
| 2026-07-23 | ¥3,320.00 | +0.45% | ¥3,375.00 | ¥3,440.00 | ¥3,290.00 | 268.60K |
| 2026-07-22 | ¥3,305.00 | +4.09% | ¥3,350.00 | ¥3,460.00 | ¥3,295.00 | 444.80K |
| 2026-07-21 | ¥3,175.00 | +1.93% | ¥3,130.00 | ¥3,185.00 | ¥3,015.00 | 394.10K |
| 2026-07-17 | ¥3,115.00 | -7.29% | ¥3,220.00 | ¥3,235.00 | ¥2,919.00 | 897.80K |
| 2026-07-16 | ¥3,360.00 | -6.15% | ¥3,440.00 | ¥3,460.00 | ¥3,320.00 | 245.80K |
| 2026-07-15 | ¥3,580.00 | -0.69% | ¥3,660.00 | ¥3,690.00 | ¥3,525.00 | 167.80K |
| 2026-07-14 | ¥3,605.00 | -0.41% | ¥3,565.00 | ¥3,620.00 | ¥3,485.00 | 194.00K |
| 2026-07-13 | ¥3,620.00 | 0.00% | ¥3,610.00 | ¥3,805.00 | ¥3,590.00 | 247.50K |
| 2026-07-10 | ¥3,620.00 | +3.43% | ¥3,710.00 | ¥3,810.00 | ¥3,600.00 | 345.90K |
| 2026-07-09 | ¥3,500.00 | +2.79% | ¥3,600.00 | ¥3,605.00 | ¥3,435.00 | 343.30K |
| 2026-07-08 | ¥3,405.00 | -3.54% | ¥3,450.00 | ¥3,510.00 | ¥3,395.00 | 328.30K |
| 2026-07-07 | ¥3,530.00 | -2.75% | ¥3,685.00 | ¥3,735.00 | ¥3,505.00 | 305.20K |
| 2026-07-06 | ¥3,630.00 | -5.59% | ¥3,875.00 | ¥3,905.00 | ¥3,605.00 | 366.30K |
| 2026-07-03 | ¥3,845.00 | +2.12% | ¥3,695.00 | ¥3,845.00 | ¥3,635.00 | 502.60K |
| 2026-07-02 | ¥3,765.00 | -4.56% | ¥3,775.00 | ¥3,870.00 | ¥3,670.00 | 377.60K |
| 2026-07-01 | ¥3,945.00 | +5.48% | ¥4,000.00 | ¥4,080.00 | ¥3,835.00 | 429.70K |
| 2026-06-30 | ¥3,740.00 | +1.49% | ¥3,755.00 | ¥3,840.00 | ¥3,710.00 | 358.30K |
| 2026-06-29 | ¥3,685.00 | -6.94% | ¥3,860.00 | ¥3,860.00 | ¥3,570.00 | 377.80K |
| 2026-06-26 | ¥3,960.00 | -4.12% | ¥4,060.00 | ¥4,160.00 | ¥3,885.00 | 329.20K |
| 2026-06-25 | ¥4,130.00 | +6.31% | ¥4,150.00 | ¥4,225.00 | ¥4,075.00 | 366.00K |
| 2026-06-24 | ¥3,885.00 | -3.36% | ¥4,015.00 | ¥4,165.00 | ¥3,835.00 | 372.10K |
| 2026-06-23 | ¥4,020.00 | -3.13% | ¥4,155.00 | ¥4,245.00 | ¥4,020.00 | 462.90K |
| 2026-06-22 | ¥4,150.00 | +5.20% | ¥3,945.00 | ¥4,195.00 | ¥3,945.00 | 294.00K |
| 2026-06-19 | ¥3,945.00 | +1.15% | ¥4,095.00 | ¥4,125.00 | ¥3,920.00 | 467.60K |
| 2026-06-18 | ¥3,900.00 | +1.43% | ¥3,880.00 | ¥3,995.00 | ¥3,865.00 | 272.00K |
| 2026-06-17 | ¥3,845.00 | +2.81% | ¥3,670.00 | ¥3,880.00 | ¥3,660.00 | 368.50K |
| 2026-06-16 | ¥3,740.00 | -3.98% | ¥3,850.00 | ¥3,875.00 | ¥3,725.00 | 493.90K |
| 2026-06-15 | ¥3,895.00 | +2.64% | ¥3,895.00 | ¥3,965.00 | ¥3,835.00 | 444.80K |
| 2026-06-12 | ¥3,795.00 | +7.05% | ¥3,795.00 | ¥3,910.00 | ¥3,765.00 | 588.20K |
| 2026-06-11 | ¥3,545.00 | -0.14% | ¥3,375.00 | ¥3,590.00 | ¥3,330.00 | 712.80K |
| 2026-06-10 | ¥3,550.00 | -5.59% | ¥3,590.00 | ¥3,670.00 | ¥3,495.00 | 412.70K |
| 2026-06-09 | ¥3,760.00 | +3.01% | ¥3,720.00 | ¥3,795.00 | ¥3,560.00 | 677.20K |
| 2026-06-08 | ¥3,650.00 | -4.45% | ¥3,540.00 | ¥3,665.00 | ¥3,460.00 | 577.20K |
| 2026-06-05 | ¥3,820.00 | -2.55% | ¥3,850.00 | ¥3,910.00 | ¥3,735.00 | 770.90K |
| 2026-06-04 | ¥3,920.00 | -5.77% | ¥4,040.00 | ¥4,115.00 | ¥3,920.00 | 981.70K |
| 2026-06-03 | ¥4,160.00 | +13.66% | ¥3,795.00 | ¥4,290.00 | ¥3,770.00 | 1.52M |
| 2026-06-02 | ¥3,660.00 | -0.95% | ¥3,645.00 | ¥3,690.00 | ¥3,505.00 | 664.00K |
| 2026-06-01 | ¥3,695.00 | +0.41% | ¥3,680.00 | ¥3,745.00 | ¥3,580.00 | 469.30K |
| 2026-05-29 | ¥3,680.00 | -4.66% | ¥3,850.00 | ¥3,875.00 | ¥3,680.00 | 1.27M |
| 2026-05-28 | ¥3,860.00 | +1.05% | ¥3,750.00 | ¥3,875.00 | ¥3,570.00 | 581.70K |
| 2026-05-27 | ¥3,820.00 | -5.56% | ¥4,115.00 | ¥4,255.00 | ¥3,800.00 | 495.60K |
| 2026-05-26 | ¥4,045.00 | +0.12% | ¥4,180.00 | ¥4,215.00 | ¥3,970.00 | 429.20K |
| 2026-05-25 | ¥4,040.00 | +4.66% | ¥4,055.00 | ¥4,145.00 | ¥3,995.00 | 472.80K |