Optoelectronics Co., Ltd. 6664
TSE · Japan · Electronic Technology
¥242.00-12.00 (-4.72%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥247.00 | -2.76% | ¥250.00 | ¥252.00 | ¥247.00 | 7.20K |
| 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 |