OPTiM Corporation (TYO:3694)
Japan · Delayed Price · Currency is JPY 473.00
+15.00 (3.28%)
Sep 17, 2026, 3:30 PM JST
OPTiM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 459.00 | 473.00 | 458.00 | 473.00 | 473.00 | 3.28% | 171,700 |
| Sep 16, 2026 | 461.00 | 465.00 | 456.00 | 458.00 | 458.00 | -1.08% | 189,500 |
| Sep 15, 2026 | 466.00 | 472.00 | 462.00 | 463.00 | 463.00 | -0.43% | 203,700 |
| Sep 14, 2026 | 438.00 | 465.00 | 438.00 | 465.00 | 465.00 | 6.90% | 217,800 |
| Sep 11, 2026 | 429.00 | 439.00 | 427.00 | 435.00 | 435.00 | -0.46% | 133,500 |
| Sep 10, 2026 | 425.00 | 440.00 | 424.00 | 437.00 | 437.00 | 2.10% | 133,600 |
| Sep 9, 2026 | 424.00 | 433.00 | 423.00 | 428.00 | 428.00 | -0.23% | 118,500 |
| Sep 8, 2026 | 433.00 | 435.00 | 426.00 | 429.00 | 429.00 | -1.15% | 222,700 |
| Sep 7, 2026 | 443.00 | 447.00 | 434.00 | 434.00 | 434.00 | -2.25% | 127,500 |
| Sep 4, 2026 | 437.00 | 447.00 | 437.00 | 444.00 | 444.00 | 1.83% | 99,800 |
| Sep 3, 2026 | 441.00 | 444.00 | 435.00 | 436.00 | 436.00 | -0.46% | 86,600 |
| Sep 2, 2026 | 445.00 | 446.00 | 435.00 | 438.00 | 438.00 | -2.88% | 164,900 |
| Sep 1, 2026 | 459.00 | 459.00 | 448.00 | 451.00 | 451.00 | -1.96% | 111,700 |
| Aug 31, 2026 | 442.00 | 460.00 | 441.00 | 460.00 | 460.00 | 1.77% | 152,600 |
| Aug 28, 2026 | 434.00 | 458.00 | 432.00 | 452.00 | 452.00 | 4.39% | 231,100 |
| Aug 27, 2026 | 432.00 | 440.00 | 429.00 | 433.00 | 433.00 | 0.46% | 225,500 |
| Aug 26, 2026 | 435.00 | 439.00 | 431.00 | 431.00 | 431.00 | -0.92% | 158,300 |
| Aug 25, 2026 | 443.00 | 443.00 | 431.00 | 435.00 | 435.00 | -3.12% | 167,500 |
| Aug 24, 2026 | 448.00 | 459.00 | 444.00 | 449.00 | 449.00 | -0.66% | 150,500 |
| Aug 21, 2026 | 455.00 | 455.00 | 447.00 | 452.00 | 452.00 | -0.66% | 132,800 |
| Aug 20, 2026 | 448.00 | 456.00 | 443.00 | 455.00 | 455.00 | 2.02% | 171,800 |
| Aug 19, 2026 | 437.00 | 454.00 | 435.00 | 446.00 | 446.00 | 0.22% | 288,500 |
| Aug 18, 2026 | 456.00 | 459.00 | 440.00 | 445.00 | 445.00 | -2.41% | 203,200 |
| Aug 17, 2026 | 445.00 | 460.00 | 436.00 | 456.00 | 456.00 | 3.17% | 361,900 |
| Aug 14, 2026 | 417.00 | 456.00 | 410.00 | 442.00 | 442.00 | 6.00% | 474,200 |
| Aug 13, 2026 | 413.00 | 417.00 | 409.00 | 417.00 | 417.00 | 0.48% | 131,200 |
| Aug 12, 2026 | 414.00 | 415.00 | 407.00 | 415.00 | 415.00 | 1.47% | 100,100 |
| Aug 10, 2026 | 403.00 | 411.00 | 402.00 | 409.00 | 409.00 | 1.74% | 112,800 |
| Aug 7, 2026 | 401.00 | 403.00 | 397.00 | 402.00 | 402.00 | 0.25% | 81,500 |
| Aug 6, 2026 | 402.00 | 405.00 | 399.00 | 401.00 | 401.00 | -1.23% | 91,200 |
| Aug 5, 2026 | 402.00 | 408.00 | 402.00 | 406.00 | 406.00 | 1.00% | 51,200 |
| Aug 4, 2026 | 401.00 | 407.00 | 401.00 | 402.00 | 402.00 | -0.25% | 50,900 |
| Aug 3, 2026 | 411.00 | 411.00 | 398.00 | 403.00 | 403.00 | -1.95% | 125,100 |
| Jul 31, 2026 | 407.00 | 415.00 | 403.00 | 411.00 | 411.00 | 0.24% | 144,700 |
| Jul 30, 2026 | 401.00 | 412.00 | 399.00 | 410.00 | 410.00 | 2.76% | 174,000 |
| Jul 29, 2026 | 400.00 | 403.00 | 395.00 | 399.00 | 399.00 | 1.53% | 130,700 |
| Jul 28, 2026 | 399.00 | 404.00 | 393.00 | 393.00 | 393.00 | -1.50% | 114,000 |
| Jul 27, 2026 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 3.37% | 102,700 |
| Jul 24, 2026 | 387.00 | 389.00 | 386.00 | 386.00 | 386.00 | -1.03% | 107,900 |
| Jul 23, 2026 | 395.00 | 395.00 | 389.00 | 390.00 | 390.00 | -1.52% | 108,300 |
| Jul 22, 2026 | 397.00 | 398.00 | 392.00 | 396.00 | 396.00 | - | 126,400 |
| Jul 21, 2026 | 396.00 | 402.00 | 396.00 | 396.00 | 396.00 | - | 103,400 |
| Jul 17, 2026 | 399.00 | 400.00 | 391.00 | 396.00 | 396.00 | -1.49% | 237,800 |
| Jul 16, 2026 | 410.00 | 414.00 | 402.00 | 402.00 | 402.00 | -1.95% | 91,400 |
| Jul 15, 2026 | 409.00 | 412.00 | 402.00 | 410.00 | 410.00 | 0.99% | 117,000 |
| Jul 14, 2026 | 411.00 | 415.00 | 406.00 | 406.00 | 406.00 | -1.46% | 95,100 |
| Jul 13, 2026 | 421.00 | 426.00 | 411.00 | 412.00 | 412.00 | -2.37% | 135,600 |
| Jul 10, 2026 | 415.00 | 426.00 | 411.00 | 422.00 | 422.00 | 2.43% | 214,600 |
| Jul 9, 2026 | 405.00 | 415.00 | 403.00 | 412.00 | 412.00 | 1.48% | 116,600 |
| Jul 8, 2026 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | -1.93% | 127,900 |