OPTiM Corporation (TYO:3694)
Japan · Delayed Price · Currency is JPY 395.00
+9.00 (2.33%)
Jul 27, 2026, 12:41 PM JST
OPTiM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 444.00 | 455.00 | 433.00 | 454.00 | 454.00 | 2.71% | 180,600 |
| Jun 2, 2026 | 427.00 | 444.00 | 427.00 | 442.00 | 442.00 | 2.55% | 238,900 |
| Jun 1, 2026 | 452.00 | 453.00 | 427.00 | 431.00 | 431.00 | -5.69% | 359,100 |
| May 29, 2026 | 446.00 | 469.00 | 446.00 | 457.00 | 457.00 | 4.82% | 365,200 |
| May 28, 2026 | 454.00 | 456.00 | 431.00 | 436.00 | 436.00 | -3.54% | 234,100 |
| 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 |