Want to see JP:228A full AI Analyst Report?
OPRO Co.,Ltd. (228A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,606.00 | 1,639.00 | 1,606.00 | 1,620.00 | 1,620.00 | +0.31% | 4,800 | 0.81 |
| Oct 29, 2026 | 1,680.00 | 1,680.00 | 1,602.00 | 1,615.00 | 1,615.00 | -3.87% | 19,400 | 3.42 |
| Oct 28, 2026 | 1,749.00 | 1,749.00 | 1,680.00 | 1,680.00 | 1,680.00 | -3.34% | 16,100 | 2.92 |
| Oct 27, 2026 | 1,765.00 | 1,770.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.52% | 7,000 | 1.29 |
| Oct 26, 2026 | 1,752.00 | 1,757.00 | 1,746.00 | 1,747.00 | 1,747.00 | -0.29% | 2,100 | 0.38 |
| Oct 23, 2026 | 1,653.00 | 1,776.00 | 1,641.00 | 1,752.00 | 1,752.00 | +1.10% | 9,700 | 1.81 |
| Oct 22, 2026 | 1,781.00 | 1,790.00 | 1,733.00 | 1,733.00 | 1,733.00 | -2.70% | 6,700 | 1.27 |
| Oct 21, 2026 | 1,775.00 | 1,837.00 | 1,773.00 | 1,781.00 | 1,781.00 | -0.39% | 3,700 | 0.70 |
| Oct 20, 2026 | 1,820.00 | 1,820.00 | 1,751.00 | 1,788.00 | 1,788.00 | -0.61% | 4,900 | 0.95 |
| Oct 19, 2026 | 1,766.00 | 1,799.00 | 1,748.00 | 1,799.00 | 1,799.00 | -0.33% | 6,600 | 1.29 |
| Oct 16, 2026 | 1,845.00 | 1,845.00 | 1,799.00 | 1,805.00 | 1,805.00 | +0.00% | 9,800 | 1.97 |
| Oct 15, 2026 | 1,860.00 | 1,860.00 | 1,781.00 | 1,805.00 | 1,805.00 | -3.32% | 20,200 | 4.34 |
| Oct 14, 2026 | 2,138.00 | 2,138.00 | 1,850.00 | 1,867.00 | 1,867.00 | +7.42% | 164,300 | 79.20 |
| Oct 13, 2026 | 1,704.00 | 1,788.00 | 1,703.00 | 1,738.00 | 1,738.00 | -0.23% | 5,800 | 2.88 |
| Oct 12, 2026 | 1,742.00 | 1,758.00 | 1,742.00 | 1,742.00 | 1,742.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,757.00 | 1,758.00 | 1,742.00 | 1,742.00 | 1,742.00 | -0.29% | 3,100 | 1.42 |
| Oct 08, 2026 | 1,747.00 | 1,773.00 | 1,747.00 | 1,747.00 | 1,747.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1,773.00 | 1,773.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.68% | 2,500 | 1.14 |
| Oct 06, 2026 | 1,759.00 | 1,761.00 | 1,750.00 | 1,759.00 | 1,759.00 | +0.34% | 2,700 | 1.24 |
| Oct 05, 2026 | 1,755.00 | 1,787.00 | 1,750.00 | 1,753.00 | 1,753.00 | +0.52% | 2,000 | 0.93 |
| Oct 02, 2026 | 1,746.00 | 1,747.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.23% | 3,100 | 1.45 |
| Oct 01, 2026 | 1,746.00 | 1,754.00 | 1,746.00 | 1,748.00 | 1,748.00 | +0.23% | 1,300 | 0.59 |
| Sep 30, 2026 | 1,746.00 | 1,746.00 | 1,724.00 | 1,744.00 | 1,744.00 | +0.00% | 7,400 | 3.55 |
| Sep 29, 2026 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.06% | 200 | 0.09 |
| Sep 28, 2026 | 1,749.00 | 1,749.00 | 1,720.00 | 1,745.00 | 1,745.00 | +0.35% | 800 | 0.37 |
| Sep 25, 2026 | 1,760.00 | 1,760.00 | 1,695.00 | 1,739.00 | 1,739.00 | +0.52% | 1,200 | 0.57 |
| Sep 24, 2026 | 1,738.00 | 1,760.00 | 1,686.00 | 1,730.00 | 1,730.00 | -0.46% | 2,700 | 1.26 |
| Sep 23, 2026 | 1,684.00 | 1,738.00 | 1,684.00 | 1,738.00 | 1,738.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,684.00 | 1,738.00 | 1,684.00 | 1,738.00 | 1,738.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,684.00 | 1,738.00 | 1,684.00 | 1,738.00 | 1,738.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,684.00 | 1,738.00 | 1,684.00 | 1,738.00 | 1,738.00 | +1.76% | 1,300 | 0.59 |
| Sep 17, 2026 | 1,700.00 | 1,708.00 | 1,683.00 | 1,708.00 | 1,708.00 | +1.24% | 1,600 | 0.71 |
| Sep 16, 2026 | 1,687.00 | 1,693.00 | 1,685.00 | 1,687.00 | 1,687.00 | -0.12% | 1,200 | 0.53 |
| Sep 15, 2026 | 1,690.00 | 1,690.00 | 1,689.00 | 1,689.00 | 1,689.00 | +0.12% | 800 | 0.34 |
| Sep 14, 2026 | 1,681.00 | 1,692.00 | 1,675.00 | 1,687.00 | 1,687.00 | +0.42% | 1,100 | 0.46 |
| Sep 11, 2026 | 1,691.00 | 1,731.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.06% | 1,100 | 0.46 |
| Sep 10, 2026 | 1,695.00 | 1,695.00 | 1,680.00 | 1,681.00 | 1,681.00 | -0.77% | 900 | 0.37 |
| Sep 09, 2026 | 1,691.00 | 1,720.00 | 1,691.00 | 1,694.00 | 1,694.00 | -0.70% | 1,700 | 0.69 |
| Sep 08, 2026 | 1,706.00 | 1,769.00 | 1,640.00 | 1,706.00 | 1,706.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1,700.00 | 1,769.00 | 1,640.00 | 1,706.00 | 1,706.00 | +0.29% | 2,000 | 0.78 |
| Sep 04, 2026 | 1,716.00 | 1,730.00 | 1,700.00 | 1,701.00 | 1,701.00 | +1.49% | 2,400 | 0.94 |
| Sep 03, 2026 | 1,680.00 | 1,680.00 | 1,676.00 | 1,676.00 | 1,676.00 | +0.30% | 200 | 0.07 |
| Sep 02, 2026 | 1,700.00 | 1,700.00 | 1,671.00 | 1,671.00 | 1,671.00 | -2.39% | 1,200 | 0.43 |
| Sep 01, 2026 | 1,710.00 | 1,755.00 | 1,710.00 | 1,712.00 | 1,712.00 | -1.61% | 2,700 | 0.92 |
| Aug 31, 2026 | 1,706.00 | 1,740.00 | 1,689.00 | 1,740.00 | 1,740.00 | +1.99% | 4,600 | 1.49 |
| Aug 28, 2026 | 1,686.00 | 1,706.00 | 1,610.00 | 1,706.00 | 1,706.00 | +1.19% | 3,700 | 1.08 |
| Aug 27, 2026 | 1,686.00 | 1,698.00 | 1,672.00 | 1,686.00 | 1,686.00 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 1,672.00 | 1,698.00 | 1,672.00 | 1,686.00 | 1,686.00 | +0.24% | 1,200 | 0.33 |
| Aug 25, 2026 | 1,682.00 | 1,683.00 | 1,682.00 | 1,682.00 | 1,682.00 | +1.08% | 500 | 0.13 |
| Aug 24, 2026 | 1,660.00 | 1,716.00 | 1,660.00 | 1,664.00 | 1,664.00 | +1.71% | 2,500 | 0.67 |
