Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 365.00
-2.00 (-0.54%)
Sep 26, 2025, 3:30 PM JST
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 366.00 | 370.00 | 365.00 | 365.00 | 365.00 | -0.54% | 165,200 |
| Sep 25, 2025 | 368.00 | 371.00 | 367.00 | 367.00 | 367.00 | -1.08% | 118,700 |
| Sep 24, 2025 | 373.00 | 373.00 | 368.00 | 371.00 | 371.00 | - | 111,300 |
| Sep 22, 2025 | 372.00 | 374.00 | 369.00 | 371.00 | 371.00 | -0.27% | 111,600 |
| Sep 19, 2025 | 370.00 | 372.00 | 367.00 | 372.00 | 372.00 | 1.09% | 183,000 |
| Sep 18, 2025 | 368.00 | 369.00 | 365.00 | 368.00 | 368.00 | 0.27% | 74,500 |
| Sep 17, 2025 | 373.00 | 373.00 | 366.00 | 367.00 | 367.00 | -1.34% | 74,500 |
| Sep 16, 2025 | 368.00 | 373.00 | 368.00 | 372.00 | 372.00 | 1.09% | 128,900 |
| Sep 12, 2025 | 368.00 | 371.00 | 366.00 | 368.00 | 368.00 | - | 113,500 |
| Sep 11, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | -0.54% | 113,500 |
| Sep 10, 2025 | 370.00 | 370.00 | 363.00 | 370.00 | 370.00 | 0.27% | 156,300 |
| Sep 9, 2025 | 372.00 | 373.00 | 368.00 | 369.00 | 369.00 | -0.81% | 97,000 |
| Sep 8, 2025 | 375.00 | 375.00 | 369.00 | 372.00 | 372.00 | - | 142,700 |
| Sep 5, 2025 | 360.00 | 375.00 | 360.00 | 372.00 | 372.00 | 3.33% | 264,000 |
| Sep 4, 2025 | 356.00 | 360.00 | 354.00 | 360.00 | 360.00 | 1.12% | 112,900 |
| Sep 3, 2025 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | -0.56% | 113,600 |
| Sep 2, 2025 | 352.00 | 359.00 | 352.00 | 358.00 | 358.00 | 1.70% | 240,700 |
| Sep 1, 2025 | 355.00 | 360.00 | 352.00 | 352.00 | 352.00 | -0.85% | 246,800 |
| Aug 29, 2025 | 353.00 | 357.00 | 352.00 | 355.00 | 355.00 | 0.28% | 109,600 |
| Aug 28, 2025 | 353.00 | 356.00 | 353.00 | 354.00 | 354.00 | 0.28% | 143,100 |
| Aug 27, 2025 | 356.00 | 356.00 | 353.00 | 353.00 | 353.00 | -0.28% | 132,200 |
| Aug 26, 2025 | 352.00 | 357.00 | 352.00 | 354.00 | 354.00 | 0.28% | 195,800 |
| Aug 25, 2025 | 355.00 | 357.00 | 353.00 | 353.00 | 353.00 | -0.28% | 362,700 |
| Aug 22, 2025 | 351.00 | 354.00 | 348.00 | 354.00 | 354.00 | 0.28% | 223,000 |
| Aug 21, 2025 | 356.00 | 356.00 | 351.00 | 353.00 | 353.00 | -0.56% | 175,500 |
| Aug 20, 2025 | 355.00 | 361.00 | 352.00 | 355.00 | 355.00 | 0.57% | 320,900 |
| Aug 19, 2025 | 354.00 | 355.00 | 352.00 | 353.00 | 353.00 | -1.12% | 230,700 |
| Aug 18, 2025 | 353.00 | 364.00 | 352.00 | 357.00 | 357.00 | 1.42% | 437,200 |
| Aug 15, 2025 | 347.00 | 354.00 | 344.00 | 352.00 | 352.00 | 2.33% | 197,700 |
| Aug 14, 2025 | 351.00 | 351.00 | 344.00 | 344.00 | 344.00 | -0.29% | 347,200 |
| Aug 13, 2025 | 348.00 | 352.00 | 342.00 | 345.00 | 345.00 | -7.26% | 1,135,500 |
| Aug 12, 2025 | 374.00 | 378.00 | 369.00 | 372.00 | 372.00 | -0.27% | 381,500 |
| Aug 8, 2025 | 373.00 | 375.00 | 370.00 | 373.00 | 373.00 | -0.53% | 164,200 |
| Aug 7, 2025 | 374.00 | 378.00 | 372.00 | 375.00 | 375.00 | 0.27% | 153,300 |
| Aug 6, 2025 | 378.00 | 379.00 | 373.00 | 374.00 | 374.00 | -0.80% | 110,200 |
| Aug 5, 2025 | 375.00 | 377.00 | 372.00 | 377.00 | 377.00 | 0.80% | 88,100 |
| Aug 4, 2025 | 369.00 | 375.00 | 368.00 | 374.00 | 374.00 | - | 103,300 |
| 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 |