Optorun Co.,Ltd. - 6235.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,830	2,820	2,820	2,902	2,802	426,900
February 19, 2026	2,775	2,854	2,854	2,906	2,734	532,800
February 18, 2026	2,699	2,745	2,745	2,844	2,644	707,400
February 17, 2026	2,662	2,690	2,690	2,999	2,656	1.91M
February 16, 2026	2,629	2,629	2,629	2,629	2,629	134,800
February 13, 2026	2,146	2,129	2,129	2,176	2,086	249,700
February 12, 2026	2,190	2,196	2,196	2,233	2,186	279,200
February 10, 2026	2,154	2,179	2,179	2,182	2,138	156,800
February 09, 2026	2,149	2,148	2,148	2,156	2,104	213,600
February 06, 2026	2,040	2,077	2,077	2,088	2,016	96,500
February 05, 2026	2,094	2,066	2,066	2,098	2,055	163,100
February 04, 2026	2,050	2,061	2,061	2,088	2,044	122,900
February 03, 2026	2,039	2,086	2,086	2,091	2,026	101,100
February 02, 2026	2,038	1,999	1,999	2,074	1,998	95,200
January 30, 2026	2,019	2,042	2,042	2,054	1,996	119,900
January 29, 2026	2,043	2,019	2,019	2,053	2,000	111,100
January 28, 2026	2,059	2,044	2,044	2,069	2,032	93,500
January 27, 2026	2,037	2,077	2,077	2,077	2,032	68,400
January 26, 2026	2,034	2,051	2,051	2,080	2,034	115,800
January 23, 2026	2,091	2,105	2,105	2,115	2,062	101,800
January 22, 2026	2,065	2,091	2,091	2,120	2,047	135,000
January 21, 2026	1,971	2,036	2,036	2,041	1,971	149,300
January 20, 2026	2,010	2,018	2,018	2,030	1,998	125,200
January 19, 2026	2,053	2,034	2,034	2,053	1,995	109,300
January 16, 2026	2,020	2,054	2,054	2,055	1,997	499,300
January 15, 2026	1,998	1,996	1,996	2,000	1,975	101,200
January 14, 2026	1,997	1,998	1,998	2,002	1,986	152,600
January 13, 2026	1,997	2,000	2,000	2,004	1,967	196,300
January 09, 2026	1,941	1,944	1,944	1,959	1,927	177,500
January 08, 2026	1,943	1,927	1,927	1,956	1,923	98,000
January 07, 2026	1,975	1,951	1,951	1,997	1,941	113,900
January 06, 2026	1,950	1,978	1,978	2,000	1,950	203,000
January 05, 2026	1,927	1,917	1,917	1,934	1,889	123,000
December 30, 2025	1,910	1,910	1,910	1,941	1,889	198,000
December 29, 2025	1,930	1,921	1,921	1,934	1,910	114,600
December 26, 2025	1,960	1,949	1,949	1,962	1,939	108,100
December 25, 2025	1,946	1,951	1,951	1,952	1,933	68,000
December 24, 2025	1,950	1,936	1,936	1,968	1,933	72,100
December 23, 2025	1,946	1,948	1,948	1,955	1,930	111,100
December 22, 2025	1,935	1,947	1,947	1,955	1,924	111,600
December 19, 2025	1,919	1,935	1,935	1,953	1,918	285,300
December 18, 2025	1,885	1,897	1,897	1,913	1,868	145,700
December 17, 2025	1,901	1,905	1,905	1,918	1,888	103,300
December 16, 2025	1,930	1,893	1,893	1,931	1,889	144,800
December 15, 2025	1,904	1,915	1,915	1,937	1,885	118,900
December 12, 2025	1,932	1,944	1,944	1,953	1,917	202,000
December 11, 2025	1,957	1,902	1,902	1,960	1,895	140,100
December 10, 2025	1,891	1,935	1,935	1,958	1,891	206,000
December 09, 2025	1,864	1,882	1,882	1,892	1,864	96,600
December 08, 2025	1,835	1,861	1,861	1,870	1,826	81,400
December 05, 2025	1,847	1,826	1,826	1,858	1,826	98,400
December 04, 2025	1,841	1,880	1,880	1,880	1,838	138,300
December 03, 2025	1,849	1,844	1,844	1,870	1,822	234,700
December 02, 2025	1,860	1,835	1,835	1,883	1,832	115,500
December 01, 2025	1,885	1,860	1,860	1,886	1,851	132,400
November 28, 2025	1,852	1,861	1,861	1,878	1,847	162,400
November 27, 2025	1,824	1,843	1,843	1,863	1,815	184,700
November 26, 2025	1,760	1,814	1,814	1,819	1,760	254,300
November 25, 2025	1,706	1,733	1,733	1,754	1,686	283,000
November 21, 2025	1,699	1,666	1,666	1,724	1,666	1.28M

Optorun Co.,Ltd. (6235.T) JPX