OPTiM Corporation (TYO:3694)
Japan · Delayed Price · Currency is JPY 447.00
+15.00 (3.47%)
May 7, 2026, 3:30 PM JST
OPTiM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 449.00 | 451.00 | 442.00 | 444.00 | 444.00 | -0.22% | 88,100 |
| Mar 10, 2026 | 443.00 | 449.00 | 439.00 | 445.00 | 445.00 | 3.25% | 136,500 |
| Mar 9, 2026 | 432.00 | 438.00 | 429.00 | 431.00 | 431.00 | -3.15% | 160,700 |
| 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 |