JPX · 6914 · stock
OPTEX GROUP Company, Limited (6914) stock price history
Every JPX trading session of OPTEX GROUP Company, Limited from Aug 29, 2001 to Nov 13, 2026: 6,179 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6914 adjusted close, 2001 to 2026
- ¥4,569
- All time high, 2026
- ¥4,712
- 52 week high, ¥2,317 low
- 6,179
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
6914 key facts
- OPTEX GROUP Company, Limited (6914) closed at ¥2,917 on Nov 13, 2026 on JPX.
- 6914's all time high close is ¥4,569, set on Jun 5, 2026; its all time low close is ¥108.08 on Sep 17, 2001.
- 6914's 52 week range is ¥2,317 to ¥4,712.
- 6914 returned +20.6% over the year to Nov 13, 2026 and +117.7% over five years.
- Over ten years 6914 returned +151%, +9.6% a year compounded.
- 6914's deepest drawdown was -74.3% from Jan 26, 2018 to Mar 19, 2020.
- DataCedar holds 6,179 daily sessions of 6914 history from Aug 29, 2001 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6914 price chart, 2001 to 2026
6914 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | -15.7% |
| 6 months | -7.0% |
| Year to date | +15.2% |
| 1 year | +20.6% |
| 3 years | +84.1% |
| 5 years | +117.7% |
| 10 years | +151.1% |
| Since Aug 29, 2001 | +2,246% |
| Compound annual growth, 25.2 years | +13.3% |
6914 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,569 on Jun 5, 2026
- All time low close
- ¥108.08 on Sep 17, 2001
- 52 week high
- ¥4,712 on May 25, 2026
- 52 week low
- ¥2,317 on Jan 29, 2026
- Deepest drawdown
- -74.3% from Jan 26, 2018 to Mar 19, 2020, recovered Feb 25, 2026
- Best single session
- +33.3% on Jul 28, 2006
- Worst single session
- -24.1% on Jul 27, 2006
- Volatility, 1 year annualised
- 48.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2001
- 23.5×
- Best calendar year
- 2003, +207%
- Worst calendar year
- 2008, -50%
6914 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Aug 29, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,537 | ¥4,712 | ¥2,317 | ¥2,917 | +15.2% | 36.9M | 206 |
| 2025 | ¥1,693 | ¥2,707 | ¥1,302 | ¥2,532 | +49.8% | 37.9M | 243 |
| 2024 | ¥1,649 | ¥1,903 | ¥1,265 | ¥1,690 | +0.4% | 29.2M | 245 |
| 2023 | ¥1,642 | ¥1,983 | ¥1,394 | ¥1,683 | +1.6% | 26.6M | 246 |
| 2022 | ¥1,521 | ¥2,066 | ¥1,296 | ¥1,657 | +11.3% | 31.3M | 243 |
| 2021 | ¥1,679 | ¥1,890 | ¥1,240 | ¥1,488 | -11.4% | 29.5M | 245 |
| 2020 | ¥1,422 | ¥1,821 | ¥745.23 | ¥1,679 | +16.3% | 28.3M | 242 |
| 2019 | ¥1,416 | ¥1,940 | ¥1,036 | ¥1,444 | -0.7% | 42.4M | 241 |
| 2018 | ¥2,503 | ¥3,062 | ¥1,423 | ¥1,455 | -41.9% | 62.3M | 261 |
| 2017 | ¥1,070 | ¥2,553 | ¥1,060 | ¥2,503 | +135.3% | 47.3M | 253 |
| 2016 | ¥1,209 | ¥1,640 | ¥867.84 | ¥1,063 | -13.7% | 47.4M | 245 |
| 2015 | ¥780.38 | ¥1,312 | ¥732.06 | ¥1,232 | +57.7% | 28.3M | 244 |
| 2014 | ¥686.39 | ¥941.56 | ¥597.38 | ¥781.18 | +15.4% | 16.2M | 244 |
| 2013 | ¥388.45 | ¥697.02 | ¥352.33 | ¥676.90 | +74.3% | 22.5M | 243 |
| 2012 | ¥384.93 | ¥435.45 | ¥319.68 | ¥388.45 | +2.1% | 8.7M | 248 |
| 2011 | ¥448.13 | ¥459.11 | ¥324.97 | ¥380.40 | -13.8% | 7.6M | 243 |
| 2010 | ¥297.30 | ¥451.12 | ¥295.88 | ¥441.55 | +47.5% | 10.4M | 242 |
| 2009 | ¥278.11 | ¥419.93 | ¥256.43 | ¥299.44 | +8.3% | 15.5M | 243 |
| 2008 | ¥546.56 | ¥591.58 | ¥251.88 | ¥276.39 | -50.0% | 33.3M | 228 |
| 2007 | ¥822.55 | ¥896.22 | ¥532.50 | ¥552.85 | -32.0% | 26.1M | 238 |
| 2006 | ¥757.36 | ¥863.10 | ¥552.38 | ¥812.81 | +7.3% | 28.5M | 245 |
| 2005 | ¥410.45 | ¥805.27 | ¥404.83 | ¥757.36 | +84.5% | 39.7M | 251 |
| 2004 | ¥538.79 | ¥658.73 | ¥338.18 | ¥410.45 | -23.8% | 30M | 257 |
| 2003 | ¥175.24 | ¥541.56 | ¥172.23 | ¥538.79 | +207.5% | 32.4M | 258 |
| 2002 | ¥184.61 | ¥234.32 | ¥168.99 | ¥175.24 | -5.1% | 9.3M | 249 |
| 2001 | ¥119.70 | ¥184.61 | ¥108.08 | ¥184.61 | n/a | 3.2M | 76 |
6914 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥2,917 | -4.8% |
| October 2026 | ¥3,065 | -6.0% |
| September 2026 | ¥3,260 | -0.5% |
| August 2026 | ¥3,275 | -5.8% |
| July 2026 | ¥3,475 | -16.8% |
| June 2026 | ¥4,175 | -1.1% |
| May 2026 | ¥4,222 | +45.7% |
| April 2026 | ¥2,898 | +12.3% |
| March 2026 | ¥2,580 | -18.7% |
| February 2026 | ¥3,171 | +33.7% |
| January 2026 | ¥2,372 | -6.3% |
| December 2025 | ¥2,532 | +5.2% |
About the 6914 data
Daily bars. 6,179 sessions from Aug 29, 2001 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A6914/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6914 share price history
