OPTiM Corporation (TYO:3694)
Japan · Delayed Price · Currency is JPY 445.00
+13.00 (3.01%)
At close: Mar 6, 2026
OPTiM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 432.00 | 453.00 | 432.00 | 445.00 | 445.00 | 3.01% | 191,900 |
| Mar 5, 2026 | 433.00 | 439.00 | 429.00 | 432.00 | 432.00 | 1.65% | 180,100 |
| Mar 4, 2026 | 437.00 | 438.00 | 416.00 | 425.00 | 425.00 | -3.85% | 413,100 |
| Mar 3, 2026 | 461.00 | 462.00 | 442.00 | 442.00 | 442.00 | -3.70% | 253,300 |
| Mar 2, 2026 | 459.00 | 478.00 | 451.00 | 459.00 | 459.00 | -1.29% | 348,900 |
| Feb 27, 2026 | 461.00 | 465.00 | 453.00 | 465.00 | 465.00 | 0.87% | 173,300 |
| Feb 26, 2026 | 452.00 | 468.00 | 452.00 | 461.00 | 461.00 | 2.22% | 228,000 |
| Feb 25, 2026 | 457.00 | 469.00 | 448.00 | 451.00 | 451.00 | -1.10% | 266,300 |
| Feb 24, 2026 | 455.00 | 465.00 | 449.00 | 456.00 | 456.00 | -0.44% | 225,200 |
| Feb 20, 2026 | 455.00 | 459.00 | 450.00 | 458.00 | 458.00 | 0.66% | 199,400 |
| Feb 19, 2026 | 465.00 | 466.00 | 455.00 | 455.00 | 455.00 | -1.30% | 247,400 |
| Feb 18, 2026 | 475.00 | 479.00 | 460.00 | 461.00 | 461.00 | -2.54% | 423,800 |
| Feb 17, 2026 | 476.00 | 489.00 | 472.00 | 473.00 | 473.00 | 1.07% | 236,700 |
| Feb 16, 2026 | 502.00 | 504.00 | 463.00 | 468.00 | 468.00 | -0.43% | 485,700 |
| Feb 13, 2026 | 500.00 | 500.00 | 470.00 | 470.00 | 470.00 | -5.24% | 338,700 |
| Feb 12, 2026 | 507.00 | 510.00 | 493.00 | 496.00 | 496.00 | -1.78% | 219,000 |
| Feb 10, 2026 | 490.00 | 507.00 | 489.00 | 505.00 | 505.00 | 4.12% | 176,300 |
| Feb 9, 2026 | 485.00 | 493.00 | 483.00 | 485.00 | 485.00 | 2.54% | 186,200 |
| Feb 6, 2026 | 488.00 | 490.00 | 471.00 | 473.00 | 473.00 | -3.07% | 211,600 |
| Feb 5, 2026 | 477.00 | 499.00 | 477.00 | 488.00 | 488.00 | 2.74% | 249,200 |
| Feb 4, 2026 | 483.00 | 484.00 | 473.00 | 475.00 | 475.00 | -1.45% | 206,500 |
| Feb 3, 2026 | 488.00 | 489.00 | 481.00 | 482.00 | 482.00 | -0.21% | 164,200 |
| Feb 2, 2026 | 497.00 | 504.00 | 483.00 | 483.00 | 483.00 | -2.82% | 235,700 |
| Jan 30, 2026 | 494.00 | 499.00 | 490.00 | 497.00 | 497.00 | 0.40% | 170,200 |
| Jan 29, 2026 | 493.00 | 500.00 | 486.00 | 495.00 | 495.00 | -0.40% | 186,400 |
| Jan 28, 2026 | 501.00 | 502.00 | 492.00 | 497.00 | 497.00 | -1.39% | 213,700 |
| Jan 27, 2026 | 505.00 | 509.00 | 500.00 | 504.00 | 504.00 | 0.20% | 118,300 |
| Jan 26, 2026 | 517.00 | 517.00 | 503.00 | 503.00 | 503.00 | -3.82% | 203,000 |
| Jan 23, 2026 | 518.00 | 528.00 | 509.00 | 523.00 | 523.00 | 2.15% | 129,700 |
| Jan 22, 2026 | 515.00 | 519.00 | 512.00 | 512.00 | 512.00 | 0.59% | 124,800 |
| Jan 21, 2026 | 515.00 | 515.00 | 508.00 | 509.00 | 509.00 | -2.68% | 165,500 |
| Jan 20, 2026 | 530.00 | 533.00 | 523.00 | 523.00 | 523.00 | -0.95% | 136,800 |
| Jan 19, 2026 | 536.00 | 538.00 | 522.00 | 528.00 | 528.00 | -2.76% | 202,500 |
| Jan 16, 2026 | 547.00 | 547.00 | 532.00 | 543.00 | 543.00 | 0.56% | 187,700 |
| Jan 15, 2026 | 524.00 | 540.00 | 522.00 | 540.00 | 540.00 | 2.66% | 192,700 |
| Jan 14, 2026 | 517.00 | 526.00 | 516.00 | 526.00 | 526.00 | 1.94% | 151,700 |
| Jan 13, 2026 | 532.00 | 536.00 | 514.00 | 516.00 | 516.00 | -1.71% | 285,300 |
| Jan 9, 2026 | 527.00 | 527.00 | 516.00 | 525.00 | 525.00 | 1.55% | 182,500 |
| Jan 8, 2026 | 539.00 | 559.00 | 516.00 | 517.00 | 517.00 | -3.90% | 545,300 |
| Jan 7, 2026 | 516.00 | 542.00 | 510.00 | 538.00 | 538.00 | 5.49% | 376,300 |
| Jan 6, 2026 | 505.00 | 515.00 | 503.00 | 510.00 | 510.00 | 1.59% | 101,800 |
| Jan 5, 2026 | 505.00 | 509.00 | 497.00 | 502.00 | 502.00 | -0.40% | 225,600 |
| Dec 30, 2025 | 507.00 | 510.00 | 503.00 | 504.00 | 504.00 | -0.59% | 123,200 |
| Dec 29, 2025 | 513.00 | 514.00 | 503.00 | 507.00 | 507.00 | -1.17% | 115,500 |
| Dec 26, 2025 | 510.00 | 518.00 | 508.00 | 513.00 | 513.00 | 1.18% | 192,400 |
| Dec 25, 2025 | 498.00 | 509.00 | 497.00 | 507.00 | 507.00 | 2.01% | 162,000 |
| Dec 24, 2025 | 503.00 | 508.00 | 497.00 | 497.00 | 497.00 | -1.19% | 211,400 |
| Dec 23, 2025 | 494.00 | 503.00 | 494.00 | 503.00 | 503.00 | 1.62% | 156,100 |
| Dec 22, 2025 | 511.00 | 512.00 | 493.00 | 495.00 | 495.00 | -2.94% | 226,100 |
| Dec 19, 2025 | 495.00 | 511.00 | 493.00 | 510.00 | 510.00 | 3.03% | 189,400 |