OPTiM Corporation (TYO:3694)
Japan · Delayed Price · Currency is JPY 442.00
+25.00 (6.00%)
Aug 14, 2026, 3:30 PM JST
OPTiM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 410.00 | 415.00 | 407.00 | 414.00 | 414.00 | 1.47% | 189,300 |
| Jul 6, 2026 | 408.00 | 412.00 | 404.00 | 408.00 | 408.00 | 0.49% | 135,500 |
| Jul 3, 2026 | 408.00 | 410.00 | 402.00 | 406.00 | 406.00 | 0.74% | 136,500 |
| Jul 2, 2026 | 396.00 | 410.00 | 394.00 | 403.00 | 403.00 | 2.03% | 193,100 |
| Jul 1, 2026 | 396.00 | 398.00 | 389.00 | 395.00 | 395.00 | - | 133,400 |
| Jun 30, 2026 | 405.00 | 405.00 | 389.00 | 395.00 | 395.00 | -1.50% | 158,700 |
| Jun 29, 2026 | 400.00 | 408.00 | 397.00 | 401.00 | 401.00 | 1.01% | 146,400 |
| Jun 26, 2026 | 410.00 | 410.00 | 392.00 | 397.00 | 397.00 | -1.49% | 225,600 |
| Jun 25, 2026 | 412.00 | 412.00 | 403.00 | 403.00 | 403.00 | -0.74% | 112,700 |
| Jun 24, 2026 | 414.00 | 418.00 | 406.00 | 406.00 | 406.00 | -1.69% | 127,700 |
| Jun 23, 2026 | 426.00 | 426.00 | 413.00 | 413.00 | 413.00 | -3.05% | 171,400 |
| Jun 22, 2026 | 417.00 | 429.00 | 417.00 | 426.00 | 426.00 | 3.15% | 143,200 |
| Jun 19, 2026 | 433.00 | 433.00 | 412.00 | 413.00 | 413.00 | -3.95% | 167,300 |
| Jun 18, 2026 | 429.00 | 434.00 | 423.00 | 430.00 | 430.00 | 1.18% | 152,900 |
| Jun 17, 2026 | 430.00 | 442.00 | 425.00 | 425.00 | 425.00 | -0.47% | 171,900 |
| Jun 16, 2026 | 436.00 | 437.00 | 423.00 | 427.00 | 427.00 | -0.93% | 132,200 |
| Jun 15, 2026 | 428.00 | 435.00 | 422.00 | 431.00 | 431.00 | 1.41% | 168,400 |
| Jun 12, 2026 | 413.00 | 429.00 | 406.00 | 425.00 | 425.00 | 2.66% | 293,900 |
| Jun 11, 2026 | 426.00 | 429.00 | 410.00 | 414.00 | 414.00 | -4.39% | 290,300 |
| Jun 10, 2026 | 441.00 | 446.00 | 425.00 | 433.00 | 433.00 | -1.37% | 193,800 |
| Jun 9, 2026 | 450.00 | 454.00 | 436.00 | 439.00 | 439.00 | -2.23% | 239,500 |
| Jun 8, 2026 | 460.00 | 470.00 | 442.00 | 449.00 | 449.00 | -4.26% | 259,700 |
| Jun 5, 2026 | 482.00 | 498.00 | 463.00 | 469.00 | 469.00 | -2.70% | 459,500 |
| Jun 4, 2026 | 441.00 | 484.00 | 436.00 | 482.00 | 482.00 | 6.17% | 735,600 |