OPTiM Corporation (TYO:3694)
Japan · Delayed Price · Currency is JPY 552.00
+1.00 (0.18%)
Aug 13, 2025, 3:30 PM JST
OPTiM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 550.00 | 552.00 | 540.00 | 548.00 | - | -0.54% | 95,600 |
| Aug 12, 2025 | 559.00 | 560.00 | 547.00 | 551.00 | 551.00 | 0.36% | 210,300 |
| Aug 8, 2025 | 560.00 | 560.00 | 549.00 | 549.00 | 549.00 | -1.26% | 138,500 |
| Aug 7, 2025 | 559.00 | 565.00 | 550.00 | 556.00 | 556.00 | -1.24% | 152,800 |
| Aug 6, 2025 | 545.00 | 566.00 | 545.00 | 563.00 | 563.00 | 4.07% | 247,800 |
| Aug 5, 2025 | 542.00 | 546.00 | 541.00 | 541.00 | 541.00 | - | 112,300 |
| Aug 4, 2025 | 526.00 | 542.00 | 524.00 | 541.00 | 541.00 | 0.93% | 204,100 |
| Aug 1, 2025 | 530.00 | 537.00 | 528.00 | 536.00 | 536.00 | 1.13% | 122,800 |
| Jul 31, 2025 | 532.00 | 532.00 | 526.00 | 530.00 | 530.00 | 0.57% | 96,500 |
| Jul 30, 2025 | 524.00 | 527.00 | 518.00 | 527.00 | 527.00 | 0.57% | 128,500 |
| Jul 29, 2025 | 529.00 | 533.00 | 524.00 | 524.00 | 524.00 | -1.32% | 94,800 |
| Jul 28, 2025 | 529.00 | 533.00 | 526.00 | 531.00 | 531.00 | 0.76% | 126,100 |
| Jul 25, 2025 | 526.00 | 533.00 | 524.00 | 527.00 | 527.00 | 0.38% | 146,200 |
| Jul 24, 2025 | 522.00 | 532.00 | 520.00 | 525.00 | 525.00 | 1.55% | 272,900 |
| Jul 23, 2025 | 513.00 | 520.00 | 510.00 | 517.00 | 517.00 | 1.77% | 189,900 |
| Jul 22, 2025 | 510.00 | 520.00 | 506.00 | 508.00 | 508.00 | -0.39% | 164,200 |
| Jul 18, 2025 | 513.00 | 521.00 | 510.00 | 510.00 | 510.00 | -0.39% | 184,700 |
| Jul 17, 2025 | 501.00 | 513.00 | 499.00 | 512.00 | 512.00 | 1.99% | 179,100 |
| Jul 16, 2025 | 498.00 | 517.00 | 493.00 | 502.00 | 502.00 | 1.41% | 283,800 |
| Jul 15, 2025 | 502.00 | 502.00 | 495.00 | 495.00 | 495.00 | -1.20% | 190,400 |
| Jul 14, 2025 | 499.00 | 510.00 | 496.00 | 501.00 | 501.00 | -0.20% | 242,900 |
| Jul 11, 2025 | 498.00 | 502.00 | 497.00 | 502.00 | 502.00 | 1.41% | 137,300 |
| Jul 10, 2025 | 502.00 | 503.00 | 495.00 | 495.00 | 495.00 | -1.39% | 257,200 |
| Jul 9, 2025 | 505.00 | 506.00 | 498.00 | 502.00 | 502.00 | -0.40% | 153,200 |
| Jul 8, 2025 | 498.00 | 507.00 | 497.00 | 504.00 | 504.00 | 0.60% | 227,500 |
| Jul 7, 2025 | 506.00 | 507.00 | 500.00 | 501.00 | 501.00 | -0.99% | 223,600 |
| Jul 4, 2025 | 514.00 | 514.00 | 504.00 | 506.00 | 506.00 | -0.20% | 196,400 |
| Jul 3, 2025 | 509.00 | 513.00 | 507.00 | 507.00 | 507.00 | -0.59% | 161,700 |
| Jul 2, 2025 | 520.00 | 522.00 | 510.00 | 510.00 | 510.00 | -2.86% | 278,400 |
| Jul 1, 2025 | 541.00 | 541.00 | 520.00 | 525.00 | 525.00 | -3.14% | 344,400 |
| Jun 30, 2025 | 545.00 | 547.00 | 542.00 | 542.00 | 542.00 | -0.37% | 116,800 |
| Jun 27, 2025 | 543.00 | 547.00 | 542.00 | 544.00 | 544.00 | 0.37% | 93,500 |
| Jun 26, 2025 | 545.00 | 551.00 | 541.00 | 542.00 | 542.00 | -0.55% | 137,600 |
| Jun 25, 2025 | 555.00 | 555.00 | 543.00 | 545.00 | 545.00 | -0.91% | 120,900 |
| Jun 24, 2025 | 551.00 | 554.00 | 549.00 | 550.00 | 550.00 | 1.66% | 162,900 |
| Jun 23, 2025 | 549.00 | 550.00 | 541.00 | 541.00 | 541.00 | -1.81% | 159,600 |
| Jun 20, 2025 | 559.00 | 563.00 | 551.00 | 551.00 | 551.00 | -1.43% | 206,500 |
| Jun 19, 2025 | 571.00 | 572.00 | 556.00 | 559.00 | 559.00 | -2.27% | 214,300 |
| Jun 18, 2025 | 573.00 | 575.00 | 567.00 | 572.00 | 572.00 | -1.21% | 159,700 |
| Jun 17, 2025 | 570.00 | 589.00 | 570.00 | 579.00 | 579.00 | 2.12% | 228,500 |
| Jun 16, 2025 | 561.00 | 567.00 | 553.00 | 567.00 | 567.00 | 1.07% | 158,500 |
| Jun 13, 2025 | 568.00 | 583.00 | 552.00 | 561.00 | 561.00 | -2.09% | 356,200 |
| Jun 12, 2025 | 568.00 | 576.00 | 557.00 | 573.00 | 573.00 | 1.96% | 281,600 |
| Jun 11, 2025 | 560.00 | 570.00 | 557.00 | 562.00 | 562.00 | 2.00% | 205,200 |
| Jun 10, 2025 | 550.00 | 560.00 | 550.00 | 551.00 | 551.00 | 0.36% | 206,700 |
| Jun 9, 2025 | 543.00 | 555.00 | 541.00 | 549.00 | 549.00 | 0.92% | 171,200 |
| Jun 6, 2025 | 556.00 | 556.00 | 539.00 | 544.00 | 544.00 | -1.81% | 182,600 |
| Jun 5, 2025 | 546.00 | 558.00 | 546.00 | 554.00 | 554.00 | 2.03% | 219,100 |
| Jun 4, 2025 | 548.00 | 553.00 | 543.00 | 543.00 | 543.00 | -0.91% | 236,600 |
| Jun 3, 2025 | 557.00 | 557.00 | 548.00 | 548.00 | 548.00 | -1.26% | 205,200 |