Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 374.00
+6.00 (1.63%)
Aug 1, 2025, 3:30 PM JST
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 366.00 | 375.00 | 366.00 | 374.00 | 374.00 | 1.63% | 128,700 |
| Jul 31, 2025 | 369.00 | 372.00 | 367.00 | 368.00 | 368.00 | -0.27% | 69,900 |
| Jul 30, 2025 | 368.00 | 369.00 | 366.00 | 369.00 | 369.00 | - | 89,400 |
| Jul 29, 2025 | 374.00 | 374.00 | 368.00 | 369.00 | 369.00 | -1.60% | 116,200 |
| Jul 28, 2025 | 373.00 | 375.00 | 370.00 | 375.00 | 375.00 | 0.27% | 120,300 |
| Jul 25, 2025 | 375.00 | 375.00 | 369.00 | 374.00 | 374.00 | - | 82,000 |
| Jul 24, 2025 | 380.00 | 380.00 | 373.00 | 374.00 | 374.00 | 0.27% | 104,300 |
| Jul 23, 2025 | 366.00 | 377.00 | 366.00 | 373.00 | 373.00 | 3.04% | 169,400 |
| Jul 22, 2025 | 366.00 | 369.00 | 362.00 | 362.00 | 362.00 | 0.28% | 94,200 |
| Jul 18, 2025 | 372.00 | 372.00 | 360.00 | 361.00 | 361.00 | -2.96% | 272,600 |
| Jul 17, 2025 | 373.00 | 375.00 | 370.00 | 372.00 | 372.00 | -0.27% | 64,800 |
| Jul 16, 2025 | 378.00 | 378.00 | 373.00 | 373.00 | 373.00 | -1.58% | 142,100 |
| Jul 15, 2025 | 385.00 | 389.00 | 379.00 | 379.00 | 379.00 | -1.81% | 241,000 |
| Jul 14, 2025 | 393.00 | 396.00 | 384.00 | 386.00 | 386.00 | -0.52% | 297,700 |
| Jul 11, 2025 | 369.00 | 389.00 | 369.00 | 388.00 | 388.00 | 5.72% | 394,500 |
| Jul 10, 2025 | 368.00 | 369.00 | 365.00 | 367.00 | 367.00 | - | 87,000 |
| Jul 9, 2025 | 366.00 | 370.00 | 365.00 | 367.00 | 367.00 | 1.10% | 117,100 |
| Jul 8, 2025 | 351.00 | 363.00 | 351.00 | 363.00 | 363.00 | 2.54% | 101,500 |
| Jul 7, 2025 | 361.00 | 362.00 | 354.00 | 354.00 | 354.00 | -2.48% | 246,600 |
| Jul 4, 2025 | 365.00 | 367.00 | 360.00 | 363.00 | 363.00 | 0.28% | 213,600 |
| Jul 3, 2025 | 347.00 | 368.00 | 347.00 | 362.00 | 362.00 | 4.32% | 447,300 |
| Jul 2, 2025 | 348.00 | 353.00 | 345.00 | 347.00 | 347.00 | -0.86% | 155,900 |
| Jul 1, 2025 | 353.00 | 357.00 | 349.00 | 350.00 | 350.00 | -1.41% | 250,000 |
| Jun 30, 2025 | 350.00 | 360.00 | 350.00 | 355.00 | 355.00 | 2.60% | 499,600 |
| Jun 27, 2025 | 343.00 | 346.00 | 340.00 | 346.00 | 346.00 | 1.17% | 212,800 |
| Jun 26, 2025 | 335.00 | 343.00 | 335.00 | 342.00 | 342.00 | 1.79% | 184,500 |
| Jun 25, 2025 | 335.00 | 336.00 | 332.00 | 336.00 | 336.00 | 0.90% | 131,100 |
| Jun 24, 2025 | 332.00 | 335.00 | 331.00 | 333.00 | 333.00 | 0.91% | 101,700 |
| Jun 23, 2025 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | -1.20% | 136,700 |
| Jun 20, 2025 | 337.00 | 337.00 | 333.00 | 334.00 | 334.00 | -0.89% | 71,100 |
| Jun 19, 2025 | 339.00 | 340.00 | 334.00 | 337.00 | 337.00 | -0.59% | 122,300 |
| Jun 18, 2025 | 331.00 | 343.00 | 331.00 | 339.00 | 339.00 | 2.73% | 226,900 |
| Jun 17, 2025 | 333.00 | 333.00 | 328.00 | 330.00 | 330.00 | -0.90% | 91,600 |
| Jun 16, 2025 | 331.00 | 336.00 | 331.00 | 333.00 | 333.00 | 1.22% | 120,100 |
| Jun 13, 2025 | 334.00 | 334.00 | 327.00 | 329.00 | 329.00 | -1.20% | 142,100 |
| Jun 12, 2025 | 332.00 | 336.00 | 330.00 | 333.00 | 333.00 | -0.30% | 104,900 |
| Jun 11, 2025 | 328.00 | 335.00 | 325.00 | 334.00 | 334.00 | 2.77% | 227,100 |
| Jun 10, 2025 | 325.00 | 330.00 | 323.00 | 325.00 | 325.00 | - | 115,700 |
| Jun 9, 2025 | 326.00 | 331.00 | 323.00 | 325.00 | 325.00 | 1.25% | 158,300 |
| Jun 6, 2025 | 328.00 | 329.00 | 321.00 | 321.00 | 321.00 | -0.93% | 130,700 |
| Jun 5, 2025 | 327.00 | 330.00 | 324.00 | 324.00 | 324.00 | -1.22% | 165,200 |
| Jun 4, 2025 | 323.00 | 332.00 | 323.00 | 328.00 | 328.00 | 2.18% | 196,200 |
| Jun 3, 2025 | 328.00 | 328.00 | 321.00 | 321.00 | 321.00 | -2.73% | 278,700 |
| Jun 2, 2025 | 339.00 | 339.00 | 329.00 | 330.00 | 330.00 | -2.65% | 221,400 |
| May 30, 2025 | 339.00 | 343.00 | 336.00 | 339.00 | 339.00 | -0.88% | 139,600 |
| May 29, 2025 | 342.00 | 346.00 | 340.00 | 342.00 | 342.00 | 1.18% | 174,900 |
| May 28, 2025 | 343.00 | 344.00 | 330.00 | 338.00 | 338.00 | -0.59% | 434,400 |
| May 27, 2025 | 334.00 | 341.00 | 334.00 | 340.00 | 340.00 | 2.72% | 149,200 |
| May 26, 2025 | 328.00 | 333.00 | 328.00 | 331.00 | 331.00 | 1.22% | 83,500 |
| May 23, 2025 | 334.00 | 336.00 | 327.00 | 327.00 | 327.00 | -1.21% | 162,200 |