Optoelectronics Co., Ltd.(JP:6664)
Â¥226.00+7.00 (+3.20%)
JP:6664
Optoelectronics Co., Ltd. historical prices
Â¥226.00
At close:+7.00 (+3.20%)
Want to see JP:6664 full AI Analyst Report?
Optoelectronics Co., Ltd. (6664) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 212.00 | 228.00 | 212.00 | 226.00 | 226.00 | +3.20% | 16,600 | 0.60 |
| Nov 10, 2026 | 207.00 | 220.00 | 207.00 | 219.00 | 219.00 | +7.35% | 15,900 | 0.58 |
| Nov 09, 2026 | 212.00 | 214.00 | 203.00 | 205.00 | 205.00 | +0.49% | 13,400 | 0.49 |
| Nov 06, 2026 | 210.00 | 210.00 | 196.00 | 204.00 | 204.00 | -7.27% | 47,700 | 1.78 |
| Nov 05, 2026 | 234.00 | 235.00 | 204.00 | 220.00 | 220.00 | -6.38% | 38,300 | 1.45 |
| Nov 04, 2026 | 243.00 | 243.00 | 235.00 | 235.00 | 235.00 | -4.08% | 7,300 | 0.28 |
| Nov 03, 2026 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 241.00 | 245.00 | 240.00 | 245.00 | 245.00 | +0.41% | 10,100 | 0.38 |
| Oct 30, 2026 | 245.00 | 245.00 | 241.00 | 244.00 | 244.00 | +0.83% | 4,800 | 0.18 |
| Oct 29, 2026 | 245.00 | 245.00 | 238.00 | 242.00 | 242.00 | -1.22% | 2,800 | 0.10 |
| Oct 28, 2026 | 241.00 | 245.00 | 238.00 | 245.00 | 245.00 | 0.00% | 2,000 | 0.07 |
| Oct 27, 2026 | 244.00 | 246.00 | 243.00 | 245.00 | 245.00 | +0.41% | 6,800 | 0.25 |
| Oct 26, 2026 | 244.00 | 248.00 | 241.00 | 244.00 | 244.00 | 0.00% | 54,000 | 2.07 |
| Oct 23, 2026 | 237.00 | 248.00 | 237.00 | 244.00 | 244.00 | +0.83% | 5,800 | 0.22 |
| Oct 22, 2026 | 245.00 | 246.00 | 239.00 | 242.00 | 242.00 | -2.81% | 3,500 | 0.13 |
| Oct 21, 2026 | 247.00 | 251.00 | 246.00 | 249.00 | 249.00 | +0.40% | 1,600 | 0.06 |
| Oct 20, 2026 | 248.00 | 248.00 | 245.00 | 248.00 | 248.00 | -1.20% | 3,600 | 0.14 |
| Oct 19, 2026 | 247.00 | 252.00 | 247.00 | 251.00 | 251.00 | +1.21% | 4,700 | 0.18 |
| Oct 16, 2026 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 14,100 | 0.54 |
| Oct 15, 2026 | 251.00 | 254.00 | 250.00 | 252.00 | 252.00 | +0.40% | 7,900 | 0.31 |
| Oct 14, 2026 | 251.00 | 253.00 | 250.00 | 251.00 | 251.00 | -0.79% | 9,600 | 0.37 |
| Oct 13, 2026 | 251.00 | 258.00 | 251.00 | 253.00 | 253.00 | +0.80% | 13,000 | 0.51 |
| Oct 12, 2026 | 251.00 | 263.00 | 251.00 | 251.00 | 251.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 252.00 | 263.00 | 251.00 | 251.00 | 251.00 | -0.40% | 19,000 | 0.74 |
| Oct 08, 2026 | 262.00 | 271.00 | 248.00 | 252.00 | 252.00 | -4.55% | 43,000 | 1.72 |
| Oct 07, 2026 | 269.00 | 269.00 | 260.00 | 264.00 | 264.00 | +1.15% | 38,300 | 1.56 |
| Oct 06, 2026 | 270.00 | 278.00 | 258.00 | 261.00 | 261.00 | -4.74% | 234,000 | 11.13 |
| Oct 05, 2026 | 260.00 | 293.00 | 250.00 | 274.00 | 274.00 | +16.10% | 874,200 | 120.78 |
| Oct 02, 2026 | 250.00 | 252.00 | 236.00 | 236.00 | 236.00 | -7.09% | 26,200 | 3.80 |
| Oct 01, 2026 | 261.00 | 261.00 | 254.00 | 254.00 | 254.00 | -2.68% | 2,800 | 0.40 |
| Sep 30, 2026 | 264.00 | 264.00 | 257.00 | 261.00 | 261.00 | +0.38% | 5,500 | 0.79 |
| Sep 29, 2026 | 258.00 | 261.00 | 258.00 | 260.00 | 260.00 | +0.78% | 2,600 | 0.37 |
| Sep 28, 2026 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.77% | 2,700 | 0.38 |
| Sep 25, 2026 | 267.00 | 267.00 | 260.00 | 260.00 | 260.00 | -2.62% | 5,300 | 0.76 |
| Sep 24, 2026 | 260.00 | 267.00 | 248.00 | 267.00 | 267.00 | +2.69% | 52,000 | 8.38 |
| Sep 23, 2026 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 261.00 | 262.00 | 258.00 | 260.00 | 260.00 | +0.39% | 900 | 0.13 |
| Sep 17, 2026 | 267.00 | 267.00 | 259.00 | 259.00 | 259.00 | -2.63% | 5,500 | 0.80 |
| Sep 16, 2026 | 266.00 | 267.00 | 264.00 | 266.00 | 266.00 | +0.38% | 3,800 | 0.55 |
| Sep 15, 2026 | 267.00 | 267.00 | 260.00 | 265.00 | 265.00 | -0.75% | 1,700 | 0.24 |
| Sep 14, 2026 | 264.00 | 267.00 | 259.00 | 267.00 | 267.00 | +0.75% | 3,100 | 0.42 |
| Sep 11, 2026 | 263.00 | 266.00 | 260.00 | 265.00 | 265.00 | +0.76% | 7,700 | 1.06 |
| Sep 10, 2026 | 264.00 | 265.00 | 262.00 | 263.00 | 263.00 | 0.00% | 7,100 | 0.98 |
| Sep 09, 2026 | 262.00 | 264.00 | 255.00 | 263.00 | 263.00 | +0.38% | 7,700 | 1.03 |
| Sep 08, 2026 | 251.00 | 262.00 | 250.00 | 262.00 | 262.00 | +3.15% | 5,400 | 0.71 |
| Sep 07, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | -1.17% | 3,600 | 0.46 |
| Sep 04, 2026 | 259.00 | 259.00 | 255.00 | 257.00 | 257.00 | -0.77% | 1,200 | 0.15 |
| Sep 03, 2026 | 261.00 | 261.00 | 259.00 | 259.00 | 259.00 | -0.77% | 5,000 | 0.62 |
