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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,350	2,351	2,351	2,358	2,332	105,400
November 06, 2025	2,340	2,362	2,362	2,387	2,324	107,000
November 05, 2025	2,331	2,330	2,330	2,350	2,265	152,200
November 04, 2025	2,333	2,365	2,365	2,398	2,317	114,900
October 31, 2025	2,320	2,333	2,333	2,335	2,296	116,100
October 30, 2025	2,294	2,316	2,316	2,328	2,281	95,600
October 29, 2025	2,343	2,276	2,276	2,343	2,263	141,500
October 28, 2025	2,380	2,333	2,333	2,384	2,318	150,000
October 27, 2025	2,382	2,380	2,380	2,390	2,361	151,200
October 24, 2025	2,300	2,370	2,370	2,382	2,276	265,300
October 23, 2025	2,235	2,266	2,266	2,275	2,235	200,300
October 22, 2025	2,230	2,259	2,259	2,267	2,225	91,500
October 21, 2025	2,250	2,230	2,230	2,263	2,220	104,200
October 20, 2025	2,223	2,246	2,246	2,267	2,215	141,500
October 17, 2025	2,266	2,183	2,183	2,279	2,164	239,800
October 16, 2025	2,333	2,278	2,278	2,339	2,273	248,600
October 15, 2025	2,250	2,312	2,312	2,330	2,240	356,800
October 14, 2025	2,208	2,219	2,219	2,249	2,208	255,700
October 10, 2025	2,218	2,238	2,238	2,271	2,200	313,800
October 09, 2025	2,209	2,220	2,220	2,229	2,199	166,300
October 08, 2025	2,134	2,197	2,197	2,229	2,134	216,500
October 07, 2025	2,153	2,134	2,134	2,155	2,128	116,100
October 06, 2025	2,182	2,149	2,149	2,200	2,137	245,000
October 03, 2025	2,088	2,142	2,142	2,148	2,088	119,100
October 02, 2025	2,072	2,114	2,114	2,121	2,065	109,400
October 01, 2025	2,098	2,054	2,054	2,098	2,046	136,300
September 30, 2025	2,085	2,110	2,110	2,124	2,075	135,900
September 29, 2025	2,134	2,094	2,094	2,135	2,090	104,300
September 26, 2025	2,140	2,134	2,134	2,168	2,122	220,300
September 25, 2025	2,124	2,138	2,138	2,140	2,112	112,700
September 24, 2025	2,136	2,129	2,129	2,136	2,101	132,900
September 22, 2025	2,111	2,137	2,137	2,175	2,106	220,200
September 19, 2025	2,085	2,090	2,090	2,091	2,053	178,300
September 18, 2025	2,059	2,069	2,069	2,085	2,040	99,000
September 17, 2025	2,059	2,069	2,069	2,085	2,040	106,700
September 16, 2025	2,055	2,049	2,049	2,060	2,024	106,700
September 12, 2025	2,014	2,028	2,028	2,034	2,007	139,000
September 11, 2025	2,014	2,028	2,028	2,034	2,007	164,900
September 10, 2025	1,982	2,017	2,017	2,022	1,966	190,400
September 09, 2025	1,971	1,964	1,964	2,000	1,958	128,100
September 08, 2025	1,984	1,971	1,971	1,986	1,952	99,000
September 05, 2025	1,932	1,984	1,984	1,985	1,919	183,700
September 04, 2025	1,950	1,916	1,916	1,956	1,910	118,100
September 03, 2025	1,891	1,947	1,947	1,947	1,891	139,100
September 02, 2025	1,910	1,908	1,908	1,929	1,893	186,900
September 01, 2025	1,924	1,915	1,915	1,941	1,903	145,600
August 29, 2025	1,922	1,938	1,938	1,953	1,920	130,500
August 28, 2025	1,900	1,925	1,925	1,930	1,886	182,600
August 27, 2025	1,923	1,920	1,920	1,930	1,909	129,700
August 26, 2025	1,934	1,923	1,923	1,955	1,919	131,500
August 25, 2025	1,912	1,929	1,929	1,933	1,902	115,900
August 22, 2025	1,900	1,920	1,920	1,934	1,900	82,700
August 21, 2025	1,921	1,899	1,899	1,921	1,893	72,700
August 20, 2025	1,924	1,921	1,921	1,961	1,916	174,300
August 19, 2025	1,880	1,914	1,914	1,922	1,870	140,900
August 18, 2025	1,861	1,872	1,872	1,881	1,853	119,700
August 15, 2025	1,900	1,895	1,895	1,914	1,869	155,900
August 14, 2025	1,870	1,877	1,877	1,889	1,858	128,200
August 13, 2025	1,880	1,887	1,887	1,907	1,863	168,100
August 12, 2025	1,788	1,865	1,865	1,886	1,788	317,800

OPTEX Group Company, Limited (6914.T) JPX