OPTEX Group Company, Limited - 6914.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,906	2,904	2,904	2,909	2,841	169,100
February 19, 2026	2,937	2,947	2,947	2,975	2,913	123,400
February 18, 2026	2,950	2,928	2,928	2,970	2,906	249,100
February 17, 2026	2,730	2,931	2,931	2,943	2,727	445,100
February 16, 2026	2,510	2,723	2,723	2,729	2,499	483,200
February 13, 2026	2,525	2,469	2,469	2,525	2,447	210,500
February 12, 2026	2,522	2,540	2,540	2,540	2,504	263,200
February 10, 2026	2,476	2,512	2,512	2,514	2,466	127,800
February 09, 2026	2,495	2,466	2,466	2,495	2,455	126,700
February 06, 2026	2,437	2,428	2,428	2,445	2,406	107,300
February 05, 2026	2,450	2,439	2,439	2,462	2,428	118,500
February 04, 2026	2,401	2,443	2,443	2,443	2,392	128,900
February 03, 2026	2,404	2,424	2,424	2,435	2,395	114,900
February 02, 2026	2,420	2,376	2,376	2,454	2,369	150,400
January 30, 2026	2,377	2,393	2,393	2,395	2,351	130,500
January 29, 2026	2,372	2,355	2,355	2,377	2,338	166,000
January 28, 2026	2,411	2,384	2,384	2,432	2,377	166,200
January 27, 2026	2,419	2,434	2,434	2,455	2,406	106,100
January 26, 2026	2,472	2,439	2,439	2,480	2,430	122,800
January 23, 2026	2,528	2,522	2,522	2,541	2,505	128,800
January 22, 2026	2,500	2,531	2,531	2,538	2,488	167,300
January 21, 2026	2,415	2,478	2,478	2,487	2,411	161,800
January 20, 2026	2,555	2,477	2,477	2,556	2,477	165,100
January 19, 2026	2,612	2,591	2,591	2,612	2,556	117,800
January 16, 2026	2,580	2,612	2,612	2,614	2,568	187,100
January 15, 2026	2,547	2,577	2,577	2,586	2,540	212,600
January 14, 2026	2,538	2,547	2,547	2,592	2,517	181,800
January 13, 2026	2,523	2,517	2,517	2,540	2,490	257,600
January 09, 2026	2,499	2,473	2,473	2,513	2,454	138,700
January 08, 2026	2,526	2,466	2,466	2,530	2,465	185,100
January 07, 2026	2,572	2,545	2,545	2,600	2,545	229,900
January 06, 2026	2,570	2,549	2,549	2,572	2,525	209,700
January 05, 2026	2,560	2,567	2,567	2,575	2,532	143,000
December 30, 2025	2,563	2,555	2,555	2,600	2,546	184,200
December 29, 2025	2,583	2,578	2,578	2,600	2,563	158,200
December 26, 2025	2,616	2,590	2,590	2,616	2,581	167,800
December 25, 2025	2,639	2,601	2,601	2,639	2,593	155,800
December 24, 2025	2,662	2,604	2,604	2,672	2,604	187,700
December 23, 2025	2,731	2,676	2,676	2,734	2,649	159,200
December 22, 2025	2,710	2,730	2,730	2,733	2,606	330,700
December 19, 2025	2,730	2,710	2,710	2,740	2,692	1.26M
December 18, 2025	2,680	2,718	2,718	2,734	2,675	211,000
December 17, 2025	2,717	2,711	2,711	2,724	2,660	157,400
December 16, 2025	2,733	2,686	2,686	2,743	2,655	171,800
December 15, 2025	2,705	2,733	2,733	2,744	2,684	184,700
December 12, 2025	2,694	2,750	2,750	2,765	2,680	198,400
December 11, 2025	2,664	2,671	2,671	2,698	2,648	226,400
December 10, 2025	2,614	2,667	2,667	2,691	2,606	299,100
December 09, 2025	2,528	2,585	2,585	2,594	2,513	175,700
December 08, 2025	2,480	2,540	2,540	2,550	2,473	166,500
December 05, 2025	2,465	2,459	2,459	2,475	2,436	76,600
December 04, 2025	2,391	2,484	2,484	2,490	2,390	190,700
December 03, 2025	2,396	2,391	2,391	2,418	2,367	257,800
December 02, 2025	2,389	2,394	2,394	2,402	2,372	158,900
December 01, 2025	2,478	2,406	2,406	2,487	2,377	181,900
November 28, 2025	2,420	2,457	2,457	2,473	2,397	165,900
November 27, 2025	2,425	2,403	2,403	2,439	2,396	170,600
November 26, 2025	2,444	2,423	2,423	2,451	2,413	151,500
November 25, 2025	2,450	2,420	2,420	2,453	2,410	170,500
November 21, 2025	2,390	2,412	2,412	2,428	2,380	136,400

OPTEX Group Company, Limited (6914.T) JPX