OPTiM Corporation (TYO:3694)
Japan · Delayed Price · Currency is JPY 452.00
-4.00 (-0.88%)
May 27, 2026, 3:30 PM JST
OPTiM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 451.00 | 454.00 | 428.00 | 452.00 | 452.00 | -0.88% | 525,200 |
| May 26, 2026 | 405.00 | 458.00 | 405.00 | 456.00 | 456.00 | 13.15% | 690,400 |
| May 25, 2026 | 405.00 | 405.00 | 390.00 | 403.00 | 403.00 | 1.26% | 235,500 |
| May 22, 2026 | 404.00 | 407.00 | 395.00 | 398.00 | 398.00 | - | 237,200 |
| May 21, 2026 | 391.00 | 405.00 | 389.00 | 398.00 | 398.00 | 3.11% | 266,000 |
| May 20, 2026 | 398.00 | 398.00 | 380.00 | 386.00 | 386.00 | -3.02% | 406,300 |
| May 19, 2026 | 395.00 | 403.00 | 387.00 | 398.00 | 398.00 | 1.02% | 371,700 |
| May 18, 2026 | 403.00 | 409.00 | 393.00 | 394.00 | 394.00 | -11.06% | 589,300 |
| May 15, 2026 | 449.00 | 453.00 | 436.00 | 443.00 | 443.00 | -1.12% | 337,300 |
| May 14, 2026 | 448.00 | 452.00 | 441.00 | 448.00 | 448.00 | 0.90% | 170,500 |
| May 13, 2026 | 440.00 | 450.00 | 437.00 | 444.00 | 444.00 | 1.14% | 154,300 |
| May 12, 2026 | 456.00 | 458.00 | 439.00 | 439.00 | 439.00 | -4.15% | 246,400 |
| May 11, 2026 | 457.00 | 472.00 | 454.00 | 458.00 | 458.00 | 1.55% | 282,400 |
| May 8, 2026 | 448.00 | 457.00 | 443.00 | 451.00 | 451.00 | 0.89% | 222,900 |
| May 7, 2026 | 440.00 | 449.00 | 436.00 | 447.00 | 447.00 | 3.47% | 229,900 |
| May 1, 2026 | 427.00 | 432.00 | 424.00 | 432.00 | 432.00 | 1.17% | 79,200 |
| Apr 30, 2026 | 428.00 | 429.00 | 423.00 | 427.00 | 427.00 | -0.70% | 110,300 |
| Apr 28, 2026 | 431.00 | 433.00 | 428.00 | 430.00 | 430.00 | 0.23% | 87,100 |
| Apr 27, 2026 | 433.00 | 436.00 | 428.00 | 429.00 | 429.00 | -1.61% | 116,500 |
| Apr 24, 2026 | 434.00 | 440.00 | 431.00 | 436.00 | 436.00 | -0.23% | 186,900 |
| Apr 23, 2026 | 438.00 | 446.00 | 433.00 | 437.00 | 437.00 | -0.91% | 188,800 |
| Apr 22, 2026 | 436.00 | 445.00 | 436.00 | 441.00 | 441.00 | 0.68% | 151,600 |
| Apr 21, 2026 | 433.00 | 441.00 | 433.00 | 438.00 | 438.00 | 1.39% | 133,500 |
| Apr 20, 2026 | 436.00 | 438.00 | 430.00 | 432.00 | 432.00 | -0.46% | 102,000 |
| Apr 17, 2026 | 435.00 | 441.00 | 434.00 | 434.00 | 434.00 | -0.69% | 102,800 |
| Apr 16, 2026 | 434.00 | 445.00 | 433.00 | 437.00 | 437.00 | 0.69% | 180,400 |
| Apr 15, 2026 | 430.00 | 437.00 | 429.00 | 434.00 | 434.00 | 1.88% | 130,900 |
| Apr 14, 2026 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | 2.16% | 149,300 |
| Apr 13, 2026 | 420.00 | 420.00 | 414.00 | 417.00 | 417.00 | -0.24% | 150,000 |
| Apr 10, 2026 | 431.00 | 431.00 | 418.00 | 418.00 | 418.00 | -3.46% | 179,100 |
| Apr 9, 2026 | 445.00 | 445.00 | 431.00 | 433.00 | 433.00 | -3.35% | 188,500 |
| Apr 8, 2026 | 439.00 | 448.00 | 436.00 | 448.00 | 448.00 | 4.92% | 392,100 |
| Apr 7, 2026 | 426.00 | 436.00 | 425.00 | 427.00 | 427.00 | 1.18% | 107,500 |
| Apr 6, 2026 | 425.00 | 429.00 | 421.00 | 422.00 | 422.00 | -1.40% | 116,100 |
| Apr 3, 2026 | 428.00 | 436.00 | 421.00 | 428.00 | 428.00 | 1.18% | 190,300 |
| Apr 2, 2026 | 432.00 | 436.00 | 423.00 | 423.00 | 423.00 | -1.86% | 158,300 |
| Apr 1, 2026 | 415.00 | 432.00 | 415.00 | 431.00 | 431.00 | 3.86% | 164,300 |
| Mar 31, 2026 | 407.00 | 420.00 | 407.00 | 415.00 | 415.00 | 1.22% | 112,200 |
| Mar 30, 2026 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | -3.76% | 189,100 |
| Mar 27, 2026 | 414.00 | 426.00 | 412.00 | 426.00 | 426.00 | 2.90% | 196,300 |
| Mar 26, 2026 | 422.00 | 422.00 | 411.00 | 414.00 | 414.00 | -1.90% | 95,200 |
| Mar 25, 2026 | 416.00 | 424.00 | 416.00 | 422.00 | 422.00 | 2.93% | 135,200 |
| Mar 24, 2026 | 408.00 | 411.00 | 405.00 | 410.00 | 410.00 | 2.50% | 172,800 |
| Mar 23, 2026 | 415.00 | 415.00 | 399.00 | 400.00 | 400.00 | -4.31% | 335,000 |
| Mar 19, 2026 | 422.00 | 427.00 | 417.00 | 418.00 | 418.00 | -1.65% | 100,700 |
| Mar 18, 2026 | 418.00 | 427.00 | 418.00 | 425.00 | 425.00 | 2.16% | 110,300 |
| Mar 17, 2026 | 422.00 | 423.00 | 416.00 | 416.00 | 416.00 | -0.48% | 148,900 |
| Mar 16, 2026 | 426.00 | 428.00 | 418.00 | 418.00 | 418.00 | -3.02% | 213,000 |
| Mar 13, 2026 | 424.00 | 433.00 | 424.00 | 431.00 | 431.00 | 0.47% | 182,200 |
| Mar 12, 2026 | 438.00 | 440.00 | 428.00 | 429.00 | 429.00 | -3.38% | 175,900 |