OPTiM Corporation (TYO:3694)
Japan · Delayed Price · Currency is JPY 472.00
-1.00 (-0.21%)
Oct 30, 2026, 9:42 AM JST
OPTiM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 475.00 | 480.00 | 472.00 | 472.00 | 472.00 | -0.21% | 22,500 |
| Oct 29, 2026 | 490.00 | 490.00 | 473.00 | 473.00 | 473.00 | -3.47% | 205,900 |
| Oct 28, 2026 | 490.00 | 504.00 | 486.00 | 490.00 | 490.00 | 0.41% | 190,500 |
| Oct 27, 2026 | 491.00 | 492.00 | 483.00 | 488.00 | 488.00 | - | 92,400 |
| Oct 26, 2026 | 491.00 | 498.00 | 484.00 | 488.00 | 488.00 | 0.21% | 93,400 |
| Oct 23, 2026 | 493.00 | 495.00 | 475.00 | 487.00 | 487.00 | -1.62% | 233,600 |
| Oct 22, 2026 | 495.00 | 509.00 | 490.00 | 495.00 | 495.00 | 0.61% | 140,600 |
| Oct 21, 2026 | 491.00 | 500.00 | 487.00 | 492.00 | 492.00 | 1.86% | 131,100 |
| Oct 20, 2026 | 494.00 | 495.00 | 478.00 | 483.00 | 483.00 | -2.82% | 204,000 |
| Oct 19, 2026 | 497.00 | 504.00 | 494.00 | 497.00 | 497.00 | -2.36% | 135,800 |
| Oct 16, 2026 | 494.00 | 513.00 | 494.00 | 509.00 | 509.00 | 4.09% | 148,600 |
| Oct 15, 2026 | 492.00 | 503.00 | 487.00 | 489.00 | 489.00 | -1.81% | 186,100 |
| Oct 14, 2026 | 503.00 | 513.00 | 498.00 | 498.00 | 498.00 | -0.40% | 248,600 |
| Oct 13, 2026 | 485.00 | 514.00 | 484.00 | 500.00 | 500.00 | 3.31% | 380,700 |
| Oct 9, 2026 | 464.00 | 485.00 | 464.00 | 484.00 | 484.00 | 3.20% | 133,000 |
| Oct 8, 2026 | 470.00 | 477.00 | 465.00 | 469.00 | 469.00 | -0.85% | 206,800 |
| Oct 7, 2026 | 466.00 | 477.00 | 466.00 | 473.00 | 473.00 | 1.07% | 112,400 |
| Oct 6, 2026 | 466.00 | 481.00 | 466.00 | 468.00 | 468.00 | 0.21% | 153,400 |
| Oct 5, 2026 | 473.00 | 478.00 | 465.00 | 467.00 | 467.00 | -1.06% | 144,800 |
| Oct 2, 2026 | 468.00 | 478.00 | 466.00 | 472.00 | 472.00 | - | 146,000 |
| Oct 1, 2026 | 467.00 | 479.00 | 463.00 | 472.00 | 472.00 | 0.85% | 169,700 |
| Sep 30, 2026 | 460.00 | 471.00 | 452.00 | 468.00 | 468.00 | 1.96% | 160,200 |
| Sep 29, 2026 | 464.00 | 464.00 | 457.00 | 459.00 | 459.00 | -1.71% | 131,600 |
| Sep 28, 2026 | 483.00 | 483.00 | 461.00 | 467.00 | 467.00 | -3.11% | 138,200 |
| Sep 25, 2026 | 483.00 | 483.00 | 475.00 | 482.00 | 482.00 | -1.03% | 152,000 |
| Sep 24, 2026 | 474.00 | 488.00 | 474.00 | 487.00 | 487.00 | 3.40% | 385,400 |
| Sep 18, 2026 | 472.00 | 475.00 | 463.00 | 471.00 | 471.00 | -0.42% | 668,500 |
| 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 |