OPTEX GROUP Company Limited 6914
TSE · Japan · Electronic Technology
¥3,315.00+15.00 (+0.45%)
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 | ¥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 |