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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,470	2,440	2,440	2,476	2,419	152,100
November 19, 2025	2,419	2,420	2,420	2,453	2,403	188,800
November 18, 2025	2,503	2,433	2,433	2,518	2,418	256,800
November 17, 2025	2,399	2,541	2,541	2,555	2,390	520,900
November 14, 2025	2,467	2,413	2,413	2,473	2,378	247,000
November 13, 2025	2,475	2,470	2,470	2,480	2,439	100,600
November 12, 2025	2,418	2,445	2,445	2,456	2,388	157,500
November 11, 2025	2,415	2,394	2,394	2,418	2,368	130,700
November 10, 2025	2,373	2,395	2,395	2,400	2,366	91,900
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

OPTEX Group Company, Limited (6914.T) JPX