Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 347.00
-1.00 (-0.29%)
Oct 21, 2025, 3:30 PM JST
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 349.00 | 350.00 | 346.00 | 347.00 | 347.00 | -0.29% | 83,100 |
| Oct 20, 2025 | 351.00 | 353.00 | 348.00 | 348.00 | 348.00 | - | 70,200 |
| Oct 17, 2025 | 351.00 | 352.00 | 347.00 | 348.00 | 348.00 | -0.85% | 99,000 |
| Oct 16, 2025 | 352.00 | 356.00 | 349.00 | 351.00 | 351.00 | -0.28% | 94,500 |
| Oct 15, 2025 | 342.00 | 352.00 | 342.00 | 352.00 | 352.00 | 2.92% | 216,700 |
| Oct 14, 2025 | 344.00 | 346.00 | 339.00 | 342.00 | 342.00 | -1.44% | 163,600 |
| Oct 10, 2025 | 351.00 | 352.00 | 347.00 | 347.00 | 347.00 | -0.57% | 164,700 |
| Oct 9, 2025 | 347.00 | 352.00 | 345.00 | 349.00 | 349.00 | 0.58% | 176,900 |
| Oct 8, 2025 | 348.00 | 349.00 | 345.00 | 347.00 | 347.00 | 0.29% | 130,600 |
| Oct 7, 2025 | 341.00 | 349.00 | 341.00 | 346.00 | 346.00 | 1.76% | 172,600 |
| Oct 6, 2025 | 341.00 | 344.00 | 338.00 | 340.00 | 340.00 | 1.80% | 196,100 |
| Oct 3, 2025 | 338.00 | 341.00 | 334.00 | 334.00 | 334.00 | -0.60% | 189,800 |
| Oct 2, 2025 | 338.00 | 340.00 | 335.00 | 336.00 | 336.00 | -0.59% | 192,200 |
| Oct 1, 2025 | 343.00 | 343.00 | 335.00 | 338.00 | 338.00 | -1.46% | 323,700 |
| Sep 30, 2025 | 356.00 | 357.00 | 342.00 | 343.00 | 343.00 | -3.38% | 412,200 |
| Sep 29, 2025 | 360.00 | 361.00 | 353.00 | 355.00 | 355.00 | -2.74% | 2,304,700 |
| Sep 26, 2025 | 366.00 | 370.00 | 365.00 | 365.00 | 357.00 | -0.54% | 165,200 |
| Sep 25, 2025 | 368.00 | 371.00 | 367.00 | 367.00 | 358.96 | -1.08% | 118,700 |
| Sep 24, 2025 | 373.00 | 373.00 | 368.00 | 371.00 | 362.87 | - | 111,300 |
| Sep 22, 2025 | 372.00 | 374.00 | 369.00 | 371.00 | 362.87 | -0.27% | 111,600 |
| Sep 19, 2025 | 370.00 | 372.00 | 367.00 | 372.00 | 363.85 | 1.09% | 183,000 |
| Sep 18, 2025 | 368.00 | 369.00 | 365.00 | 368.00 | 359.93 | 0.27% | 74,500 |
| Sep 17, 2025 | 373.00 | 373.00 | 366.00 | 367.00 | 358.96 | -1.34% | 74,500 |
| Sep 16, 2025 | 368.00 | 373.00 | 368.00 | 372.00 | 363.85 | 1.09% | 128,900 |
| Sep 12, 2025 | 368.00 | 371.00 | 366.00 | 368.00 | 359.93 | - | 113,500 |
| Sep 11, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 359.93 | -0.54% | 113,500 |
| Sep 10, 2025 | 370.00 | 370.00 | 363.00 | 370.00 | 361.89 | 0.27% | 156,300 |
| Sep 9, 2025 | 372.00 | 373.00 | 368.00 | 369.00 | 360.91 | -0.81% | 97,000 |
| Sep 8, 2025 | 375.00 | 375.00 | 369.00 | 372.00 | 363.85 | - | 142,700 |
| Sep 5, 2025 | 360.00 | 375.00 | 360.00 | 372.00 | 363.85 | 3.33% | 264,000 |
| Sep 4, 2025 | 356.00 | 360.00 | 354.00 | 360.00 | 352.11 | 1.12% | 112,900 |
| Sep 3, 2025 | 358.00 | 358.00 | 354.00 | 356.00 | 348.20 | -0.56% | 113,600 |
| Sep 2, 2025 | 352.00 | 359.00 | 352.00 | 358.00 | 350.15 | 1.70% | 240,700 |
| Sep 1, 2025 | 355.00 | 360.00 | 352.00 | 352.00 | 344.28 | -0.85% | 246,800 |
| Aug 29, 2025 | 353.00 | 357.00 | 352.00 | 355.00 | 347.22 | 0.28% | 109,600 |
| Aug 28, 2025 | 353.00 | 356.00 | 353.00 | 354.00 | 346.24 | 0.28% | 143,100 |
| Aug 27, 2025 | 356.00 | 356.00 | 353.00 | 353.00 | 345.26 | -0.28% | 132,200 |
| Aug 26, 2025 | 352.00 | 357.00 | 352.00 | 354.00 | 346.24 | 0.28% | 195,800 |
| Aug 25, 2025 | 355.00 | 357.00 | 353.00 | 353.00 | 345.26 | -0.28% | 362,700 |
| Aug 22, 2025 | 351.00 | 354.00 | 348.00 | 354.00 | 346.24 | 0.28% | 223,000 |
| Aug 21, 2025 | 356.00 | 356.00 | 351.00 | 353.00 | 345.26 | -0.56% | 175,500 |
| Aug 20, 2025 | 355.00 | 361.00 | 352.00 | 355.00 | 347.22 | 0.57% | 320,900 |
| Aug 19, 2025 | 354.00 | 355.00 | 352.00 | 353.00 | 345.26 | -1.12% | 230,700 |
| Aug 18, 2025 | 353.00 | 364.00 | 352.00 | 357.00 | 349.17 | 1.42% | 437,200 |
| Aug 15, 2025 | 347.00 | 354.00 | 344.00 | 352.00 | 344.28 | 2.33% | 197,700 |
| Aug 14, 2025 | 351.00 | 351.00 | 344.00 | 344.00 | 336.46 | -0.29% | 347,200 |
| Aug 13, 2025 | 348.00 | 352.00 | 342.00 | 345.00 | 337.44 | -7.26% | 1,135,500 |
| Aug 12, 2025 | 374.00 | 378.00 | 369.00 | 372.00 | 363.85 | -0.27% | 381,500 |
| Aug 8, 2025 | 373.00 | 375.00 | 370.00 | 373.00 | 364.82 | -0.53% | 164,200 |
| Aug 7, 2025 | 374.00 | 378.00 | 372.00 | 375.00 | 366.78 | 0.27% | 153,300 |