Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Optorun Co.,Ltd. (6235.T)

Compare
1,340.00
-122.00
(-8.34%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,402.001,405.001,326.001,340.001,340.00346,100
Apr 3, 20251,452.001,471.001,445.001,462.001,462.00240,900
Apr 2, 20251,525.001,532.001,503.001,522.001,522.00189,400
Apr 1, 20251,539.001,547.001,517.001,518.001,518.00189,500
Mar 31, 20251,576.001,578.001,526.001,526.001,526.00251,300
Mar 28, 20251,622.001,629.001,602.001,610.001,610.00115,600
Mar 27, 20251,615.001,636.001,605.001,629.001,629.00135,500
Mar 26, 20251,630.001,638.001,618.001,631.001,631.00141,500
Mar 25, 20251,627.001,640.001,604.001,617.001,617.00169,100
Mar 24, 20251,617.001,625.001,590.001,605.001,605.00131,100
Mar 21, 20251,594.001,619.001,586.001,617.001,617.00240,500
Mar 19, 20251,644.001,646.001,595.001,596.001,596.00215,500
Mar 18, 20251,653.001,664.001,637.001,664.001,664.00158,000
Mar 17, 20251,647.001,667.001,637.001,637.001,637.00144,900
Mar 14, 20251,630.001,640.001,602.001,632.001,632.00126,500
Mar 13, 20251,641.001,658.001,633.001,634.001,634.00300,800
Mar 12, 20251,620.001,645.001,617.001,635.001,635.00193,100
Mar 11, 20251,606.001,630.001,600.001,625.001,625.00195,800
Mar 10, 20251,614.001,631.001,603.001,618.001,618.00140,200
Mar 7, 20251,582.001,612.001,582.001,603.001,603.00108,100
Mar 6, 20251,612.001,630.001,612.001,622.001,622.00122,900
Mar 5, 20251,617.001,644.001,603.001,611.001,611.00152,400
Mar 4, 20251,591.001,605.001,572.001,604.001,604.00245,500
Mar 3, 20251,674.001,674.001,608.001,608.001,608.00288,000
Feb 28, 20251,675.001,684.001,645.001,655.001,655.00261,100
Feb 27, 20251,688.001,734.001,688.001,713.001,713.00144,700
Feb 26, 20251,704.001,711.001,683.001,699.001,699.00134,600
Feb 25, 20251,680.001,730.001,680.001,704.001,704.00150,700
Feb 21, 20251,715.001,729.001,706.001,706.001,706.00134,000
Feb 20, 20251,766.001,766.001,720.001,743.001,743.00139,700
Feb 19, 20251,793.001,798.001,755.001,766.001,766.00130,000
Feb 18, 20251,846.001,846.001,788.001,793.001,793.00224,800
Feb 17, 20251,798.001,909.001,752.001,871.001,871.00292,000
Feb 14, 20251,871.001,875.001,823.001,823.001,823.00168,200
Feb 13, 20251,872.001,891.001,867.001,879.001,879.0096,700
Feb 12, 20251,900.001,900.001,851.001,865.001,865.00147,000
Feb 10, 20251,825.001,925.001,818.001,901.001,901.00210,500
Feb 7, 20251,782.001,841.001,776.001,825.001,825.0089,500
Feb 6, 20251,785.001,808.001,774.001,795.001,795.0064,700
Feb 5, 20251,805.001,805.001,766.001,773.001,773.0059,300
Feb 4, 20251,781.001,801.001,766.001,782.001,782.0077,300
Feb 3, 20251,790.001,796.001,753.001,759.001,759.0096,000
Jan 31, 20251,855.001,855.001,798.001,820.001,820.0083,300
Jan 30, 20251,848.001,849.001,816.001,825.001,825.00104,600
Jan 29, 20251,847.001,871.001,839.001,862.001,862.00150,400
Jan 28, 20251,822.001,849.001,808.001,840.001,840.00197,800
Jan 27, 20251,855.001,881.001,820.001,840.001,840.00176,600
Jan 24, 20251,814.001,856.001,792.001,850.001,850.00229,000
Jan 23, 20251,750.001,838.001,745.001,823.001,823.00249,300
Jan 22, 20251,733.001,756.001,733.001,748.001,748.0090,300
Jan 21, 20251,736.001,738.001,710.001,733.001,733.0094,500
Jan 20, 20251,710.001,726.001,708.001,719.001,719.0057,400
Jan 17, 20251,680.001,719.001,680.001,713.001,713.0090,200
Jan 16, 20251,688.001,718.001,671.001,700.001,700.00125,300
Jan 15, 20251,713.001,722.001,675.001,686.001,686.00111,600
Jan 14, 20251,723.001,742.001,707.001,713.001,713.00161,900
Jan 10, 20251,729.001,750.001,723.001,750.001,750.00134,700
Jan 9, 20251,750.001,769.001,729.001,746.001,746.00179,900
Jan 8, 20251,800.001,802.001,760.001,760.001,760.00213,900
Jan 7, 20251,856.001,862.001,812.001,812.001,812.00214,800
Jan 6, 20251,888.001,888.001,816.001,816.001,816.00154,900
Dec 30, 20241,909.001,912.001,875.001,888.001,888.00108,700
Dec 27, 2024 26.00 Dividend
Dec 27, 20241,908.001,913.001,887.001,912.001,912.0074,700
Dec 26, 20241,921.001,928.001,908.001,917.001,891.00111,900
Dec 25, 20241,932.001,932.001,908.001,930.001,903.82112,300
Dec 24, 20241,959.001,959.001,919.001,922.001,895.9379,200
Dec 23, 20241,906.001,979.001,906.001,971.001,944.27177,300
Dec 20, 20241,892.001,916.001,887.001,905.001,879.16219,300
Dec 19, 20241,871.001,896.001,867.001,872.001,846.61206,600
Dec 18, 20241,895.001,929.001,895.001,897.001,871.27171,900
Dec 17, 20241,915.001,925.001,891.001,895.001,869.30226,200
Dec 16, 20241,887.001,912.001,879.001,907.001,881.14148,200
Dec 13, 20241,856.001,906.001,855.001,886.001,860.42157,300
Dec 12, 20241,885.001,898.001,858.001,858.001,832.80217,900
Dec 11, 20241,832.001,864.001,825.001,863.001,837.73172,200
Dec 10, 20241,850.001,873.001,836.001,849.001,823.92188,100
Dec 9, 20241,846.001,864.001,832.001,832.001,807.15185,700
Dec 6, 20241,880.001,884.001,841.001,845.001,819.98166,100
Dec 5, 20241,905.001,920.001,877.001,888.001,862.39211,300
Dec 4, 20241,896.001,919.001,858.001,879.001,853.52188,200
Dec 3, 20241,870.001,917.001,864.001,894.001,868.31201,900
Dec 2, 20241,839.001,870.001,839.001,857.001,831.81180,100
Nov 29, 20241,868.001,880.001,839.001,839.001,814.06169,900
Nov 28, 20241,824.001,876.001,824.001,856.001,830.83247,500
Nov 27, 20241,849.001,860.001,833.001,843.001,818.00282,200
Nov 26, 20241,868.001,880.001,846.001,858.001,832.80211,900
Nov 25, 20241,887.001,912.001,868.001,868.001,842.66322,700
Nov 22, 20241,856.001,882.001,853.001,871.001,845.62268,800
Nov 21, 20241,869.001,898.001,850.001,875.001,849.57253,200
Nov 20, 20241,884.001,915.001,859.001,859.001,833.79213,400
Nov 19, 20241,941.001,950.001,870.001,870.001,844.64383,100
Nov 18, 20241,911.001,952.001,911.001,929.001,902.84190,600
Nov 15, 20241,917.001,964.001,905.001,911.001,885.08235,700
Nov 14, 20241,927.001,968.001,915.001,915.001,889.03240,600
Nov 13, 20241,969.002,044.001,899.001,921.001,894.95649,800
Nov 12, 20241,876.001,890.001,837.001,849.001,823.92251,100
Nov 11, 20241,901.001,917.001,882.001,897.001,871.27163,600
Nov 8, 20241,961.001,965.001,918.001,918.001,891.99153,100
Nov 7, 20241,960.001,973.001,936.001,960.001,933.42196,800
Nov 6, 20241,911.001,948.001,907.001,945.001,918.62185,600
Nov 5, 20241,901.001,910.001,890.001,897.001,871.27189,400
Nov 1, 20241,883.001,903.001,877.001,877.001,851.54147,800
Oct 31, 20241,944.001,951.001,924.001,941.001,914.67184,800
Oct 30, 20241,910.001,973.001,905.001,957.001,930.46290,200
Oct 29, 20241,896.001,906.001,866.001,904.001,878.18160,200
Oct 28, 20241,863.001,918.001,863.001,909.001,883.11173,600
Oct 25, 20241,881.001,906.001,842.001,858.001,832.80140,100
Oct 24, 20241,866.001,895.001,856.001,889.001,863.38132,500
Oct 23, 20241,883.001,917.001,875.001,886.001,860.42137,900
Oct 22, 20241,910.001,921.001,876.001,883.001,857.46192,000
Oct 21, 20241,883.001,914.001,866.001,906.001,880.15145,300
Oct 18, 20241,889.001,893.001,870.001,883.001,857.46165,900
Oct 17, 20241,880.001,901.001,873.001,893.001,867.33185,700
Oct 16, 20241,867.001,887.001,837.001,873.001,847.60149,300
Oct 15, 20241,900.001,922.001,886.001,915.001,889.03217,400
Oct 11, 20241,889.001,900.001,873.001,885.001,859.43162,800
Oct 10, 20241,900.001,915.001,874.001,896.001,870.28134,800
Oct 9, 20241,928.001,931.001,859.001,873.001,847.60164,200
Oct 8, 20241,910.001,927.001,885.001,909.001,883.11185,100
Oct 7, 20241,921.001,932.001,901.001,918.001,891.99191,700
Oct 4, 20241,900.001,909.001,867.001,871.001,845.62191,700
Oct 3, 20241,904.001,912.001,871.001,882.001,856.47213,000
Oct 2, 20241,808.001,851.001,793.001,824.001,799.26174,600
Oct 1, 20241,790.001,845.001,787.001,845.001,819.98145,500
Sep 30, 20241,775.001,808.001,769.001,778.001,753.89232,600
Sep 27, 20241,853.001,878.001,843.001,878.001,852.53200,700
Sep 26, 20241,811.001,840.001,800.001,833.001,808.14296,100
Sep 25, 20241,730.001,779.001,728.001,763.001,739.09222,800
Sep 24, 20241,784.001,789.001,728.001,736.001,712.45210,300
Sep 20, 20241,755.001,790.001,739.001,770.001,745.99266,600
Sep 19, 20241,720.001,735.001,701.001,715.001,691.74161,000
Sep 18, 20241,717.001,724.001,669.001,682.001,659.19373,700
Sep 17, 20241,684.001,705.001,663.001,686.001,663.13262,200
Sep 13, 20241,684.001,694.001,663.001,681.001,658.20142,100
Sep 12, 20241,703.001,716.001,663.001,682.001,659.19175,300
Sep 11, 20241,665.001,685.001,622.001,637.001,614.80246,600
Sep 10, 20241,670.001,682.001,625.001,649.001,626.63237,600
Sep 9, 20241,609.001,668.001,597.001,664.001,641.43304,000
Sep 6, 20241,735.001,737.001,665.001,682.001,659.19275,000
Sep 5, 20241,733.001,775.001,714.001,726.001,702.59387,600
Sep 4, 20241,805.001,817.001,728.001,732.001,708.51479,000
Sep 3, 20241,891.001,895.001,864.001,891.001,865.35177,500
Sep 2, 20241,868.001,881.001,835.001,851.001,825.90219,500
Aug 30, 20241,781.001,850.001,774.001,838.001,813.07355,900
Aug 29, 20241,766.001,790.001,757.001,772.001,747.97206,300
Aug 28, 20241,750.001,774.001,726.001,774.001,749.94213,400
Aug 27, 20241,772.001,779.001,752.001,774.001,749.94201,000
Aug 26, 20241,800.001,800.001,761.001,789.001,764.74232,700
Aug 23, 20241,809.001,823.001,781.001,797.001,772.63201,300
Aug 22, 20241,829.001,838.001,792.001,838.001,813.07222,100
Aug 21, 20241,815.001,855.001,811.001,817.001,792.36157,600
Aug 20, 20241,820.001,836.001,801.001,836.001,811.10259,000
Aug 19, 20241,836.001,853.001,786.001,796.001,771.64266,300
Aug 16, 20241,799.001,835.001,785.001,827.001,802.22273,300
Aug 15, 20241,793.001,795.001,761.001,765.001,741.06425,600
Aug 14, 20241,783.001,809.001,750.001,806.001,781.51511,600
Aug 13, 20241,703.001,743.001,677.001,743.001,719.36598,800
Aug 9, 20241,640.001,745.001,590.001,697.001,673.982,193,700
Aug 8, 20241,681.001,733.001,651.001,680.001,657.21632,100
Aug 7, 20241,612.001,730.001,602.001,678.001,655.24467,800
Aug 6, 20241,600.001,645.001,584.001,620.001,598.03365,500
Aug 5, 20241,600.001,621.001,436.001,466.001,446.12669,800
Aug 2, 20241,776.001,787.001,711.001,711.001,687.79501,400
Aug 1, 20241,950.001,960.001,857.001,860.001,834.77486,200
Jul 31, 20241,900.001,986.001,893.001,973.001,946.24229,800
Jul 30, 20241,943.001,943.001,893.001,931.001,904.81232,400
Jul 29, 20241,931.001,945.001,926.001,943.001,916.65144,700
Jul 26, 20241,900.001,929.001,880.001,888.001,862.39238,200
Jul 25, 20241,932.001,954.001,890.001,893.001,867.33400,200
Jul 24, 20242,023.002,038.001,983.001,989.001,962.02279,400
Jul 23, 20242,055.002,064.002,011.002,037.002,009.37254,100
Jul 22, 20242,045.002,070.002,014.002,017.001,989.64213,600
Jul 19, 20242,038.002,080.002,032.002,056.002,028.11161,600
Jul 18, 20242,087.002,087.002,038.002,045.002,017.26521,200
Jul 17, 20242,197.002,213.002,138.002,152.002,122.81280,600
Jul 16, 20242,123.002,189.002,118.002,186.002,156.35256,500
Jul 12, 20242,125.002,169.002,116.002,120.002,091.25515,700
Jul 11, 20242,203.002,244.002,181.002,197.002,167.20230,000
Jul 10, 20242,192.002,245.002,180.002,197.002,167.20319,200
Jul 9, 20242,191.002,223.002,157.002,212.002,182.00350,000
Jul 8, 20242,132.002,200.002,130.002,172.002,142.54493,900
Jul 5, 20242,155.002,157.002,090.002,097.002,068.56222,800
Jul 4, 20242,190.002,225.002,140.002,174.002,144.51416,500
Jul 3, 20242,027.002,163.002,025.002,157.002,127.74461,300
Jul 2, 20242,005.002,025.001,994.002,017.001,989.64226,700
Jul 1, 20242,039.002,042.002,004.002,004.001,976.82199,500
Jun 28, 20242,031.002,037.001,997.002,020.001,992.60206,800
Jun 27, 2024 26.00 Dividend
Jun 27, 20242,012.002,058.002,004.002,030.002,002.47218,100
Jun 26, 20242,013.002,051.001,995.002,048.001,994.58257,800
Jun 25, 20241,988.002,018.001,976.002,013.001,960.49337,600
Jun 24, 20242,084.002,086.002,009.002,022.001,969.25414,400
Jun 21, 20242,100.002,115.002,061.002,074.002,019.901,025,200
Jun 20, 20242,048.002,108.002,047.002,100.002,045.22173,800
Jun 19, 20242,116.002,140.002,022.002,047.001,993.60294,200
Jun 18, 20242,050.002,150.002,046.002,109.002,053.98339,700
Jun 17, 20242,048.002,066.002,007.002,028.001,975.10227,600
Jun 14, 20242,026.002,054.002,012.002,048.001,994.58276,300
Jun 13, 20242,055.002,070.002,015.002,041.001,987.76180,500
Jun 12, 20242,034.002,099.002,025.002,032.001,978.99282,900
Jun 11, 20242,046.002,068.002,027.002,040.001,986.78218,300
Jun 10, 20242,022.002,048.002,020.002,033.001,979.97145,900
Jun 7, 20241,990.002,027.001,982.002,016.001,963.41134,000
Jun 6, 20242,044.002,054.001,968.001,990.001,938.09291,700
Jun 5, 20242,044.002,047.001,975.002,004.001,951.72476,200
Jun 4, 20242,080.002,116.002,068.002,072.002,017.95166,300
Jun 3, 20242,112.002,144.002,067.002,097.002,042.30243,600
May 31, 20242,166.002,174.002,109.002,129.002,073.46304,200
May 30, 20242,056.002,158.002,044.002,145.002,089.05286,200
May 29, 20242,143.002,192.002,086.002,086.002,031.58332,500
May 28, 20242,201.002,223.002,143.002,171.002,114.37215,000
May 27, 20242,130.002,209.002,104.002,189.002,131.90507,600
May 24, 20242,030.002,116.002,016.002,114.002,058.85269,400
May 23, 20242,113.002,137.002,063.002,072.002,017.95238,900
May 22, 20242,039.002,125.002,022.002,080.002,025.74323,500
May 21, 20242,082.002,147.002,038.002,049.001,995.55317,200
May 20, 20242,121.002,145.002,083.002,099.002,044.25289,200
May 17, 20242,130.002,196.002,100.002,135.002,079.31414,600
May 16, 20242,080.002,172.002,020.002,149.002,092.94757,600
May 15, 20242,243.002,288.002,001.002,055.002,001.391,606,200
May 14, 20242,568.002,568.002,219.002,225.002,166.962,664,000
May 13, 20242,055.002,091.002,040.002,068.002,014.05304,900
May 10, 20242,001.002,021.001,989.002,005.001,952.70181,300
May 9, 20242,014.002,021.001,988.001,995.001,942.96127,900
May 8, 20241,989.002,012.001,984.001,994.001,941.9891,200
May 7, 20241,977.001,994.001,960.001,993.001,941.01115,200
May 2, 20241,938.001,969.001,936.001,954.001,903.03135,700
May 1, 20241,920.001,952.001,919.001,938.001,887.45144,300
Apr 30, 20241,954.001,977.001,925.001,958.001,906.92132,900
Apr 26, 20241,920.001,944.001,895.001,919.001,868.94162,600
Apr 25, 20241,890.001,927.001,876.001,905.001,855.31149,600
Apr 24, 20241,919.001,944.001,912.001,920.001,869.91161,600
Apr 23, 20241,904.001,926.001,869.001,879.001,829.98214,800
Apr 22, 20241,910.001,912.001,869.001,884.001,834.85274,000
Apr 19, 20241,900.001,923.001,874.001,904.001,854.33255,500
Apr 18, 20241,912.001,944.001,890.001,932.001,881.6087,500
Apr 17, 20241,924.001,946.001,910.001,912.001,862.12135,000
Apr 16, 20241,927.001,954.001,917.001,924.001,873.81119,900
Apr 15, 20241,916.001,977.001,916.001,966.001,914.7197,200
Apr 12, 20241,963.001,968.001,934.001,936.001,885.50173,300
Apr 11, 20241,946.001,955.001,922.001,931.001,880.63202,800
Apr 10, 20241,960.001,993.001,948.001,985.001,933.22193,300
Apr 9, 20241,975.001,993.001,951.001,981.001,929.32191,400
Apr 8, 20242,043.002,045.001,970.001,982.001,930.30171,200
Apr 5, 20242,000.002,045.001,995.002,043.001,989.71147,800
Apr 4, 20242,000.002,056.002,000.002,022.001,969.25154,700