Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 407.00
0.00 (0.00%)
Jul 10, 2026, 3:30 PM JST
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 408.00 | 411.00 | 406.00 | 407.00 | 407.00 | - | 102,200 |
| Jul 9, 2026 | 404.00 | 409.00 | 397.00 | 407.00 | 407.00 | 1.50% | 194,800 |
| Jul 8, 2026 | 409.00 | 410.00 | 400.00 | 401.00 | 401.00 | -1.96% | 131,700 |
| Jul 7, 2026 | 415.00 | 417.00 | 408.00 | 409.00 | 409.00 | -0.49% | 228,700 |
| Jul 6, 2026 | 401.00 | 412.00 | 400.00 | 411.00 | 411.00 | 4.05% | 183,900 |
| Jul 3, 2026 | 396.00 | 397.00 | 390.00 | 395.00 | 395.00 | -0.50% | 154,800 |
| Jul 2, 2026 | 396.00 | 403.00 | 395.00 | 397.00 | 397.00 | - | 145,000 |
| Jul 1, 2026 | 404.00 | 413.00 | 395.00 | 397.00 | 397.00 | -1.24% | 230,700 |
| Jun 30, 2026 | 397.00 | 403.00 | 390.00 | 402.00 | 402.00 | 1.26% | 213,200 |
| Jun 29, 2026 | 380.00 | 397.00 | 379.00 | 397.00 | 397.00 | 5.31% | 374,200 |
| Jun 26, 2026 | 376.00 | 383.00 | 375.00 | 377.00 | 377.00 | 0.53% | 160,300 |
| Jun 25, 2026 | 374.00 | 379.00 | 373.00 | 375.00 | 375.00 | 0.54% | 119,000 |
| Jun 24, 2026 | 368.00 | 379.00 | 368.00 | 373.00 | 373.00 | 1.91% | 164,400 |
| Jun 23, 2026 | 373.00 | 373.00 | 363.00 | 366.00 | 366.00 | -2.14% | 377,800 |
| Jun 22, 2026 | 384.00 | 387.00 | 374.00 | 374.00 | 374.00 | -2.60% | 229,900 |
| Jun 19, 2026 | 379.00 | 384.00 | 372.00 | 384.00 | 384.00 | 1.32% | 277,100 |
| Jun 18, 2026 | 390.00 | 390.00 | 378.00 | 379.00 | 379.00 | -3.32% | 368,900 |
| Jun 17, 2026 | 381.00 | 397.00 | 381.00 | 392.00 | 392.00 | 2.62% | 303,900 |
| Jun 16, 2026 | 383.00 | 383.00 | 377.00 | 382.00 | 382.00 | -1.04% | 98,700 |
| Jun 15, 2026 | 380.00 | 386.00 | 378.00 | 386.00 | 386.00 | 1.58% | 123,400 |
| Jun 12, 2026 | 381.00 | 385.00 | 375.00 | 380.00 | 380.00 | - | 207,300 |
| Jun 11, 2026 | 377.00 | 380.00 | 371.00 | 380.00 | 380.00 | -0.52% | 153,400 |
| Jun 10, 2026 | 380.00 | 384.00 | 375.00 | 382.00 | 382.00 | 0.53% | 119,400 |
| Jun 9, 2026 | 390.00 | 395.00 | 378.00 | 380.00 | 380.00 | -1.55% | 161,200 |
| Jun 8, 2026 | 385.00 | 393.00 | 381.00 | 386.00 | 386.00 | -2.77% | 236,400 |
| Jun 5, 2026 | 377.00 | 398.00 | 375.00 | 397.00 | 397.00 | 5.31% | 234,300 |
| Jun 4, 2026 | 376.00 | 383.00 | 370.00 | 377.00 | 377.00 | - | 199,800 |
| Jun 3, 2026 | 382.00 | 384.00 | 375.00 | 377.00 | 377.00 | -0.53% | 159,700 |
| Jun 2, 2026 | 388.00 | 389.00 | 376.00 | 379.00 | 379.00 | -3.56% | 492,600 |
| Jun 1, 2026 | 405.00 | 405.00 | 388.00 | 393.00 | 393.00 | -2.96% | 192,100 |
| May 29, 2026 | 384.00 | 409.00 | 383.00 | 405.00 | 405.00 | 5.19% | 488,400 |
| May 28, 2026 | 395.00 | 397.00 | 378.00 | 385.00 | 385.00 | -3.27% | 254,900 |
| May 27, 2026 | 397.00 | 403.00 | 394.00 | 398.00 | 398.00 | - | 247,200 |
| May 26, 2026 | 403.00 | 403.00 | 393.00 | 398.00 | 398.00 | -1.73% | 212,700 |
| May 25, 2026 | 400.00 | 409.00 | 395.00 | 405.00 | 405.00 | 2.79% | 398,500 |
| May 22, 2026 | 381.00 | 395.00 | 381.00 | 394.00 | 394.00 | 4.23% | 547,400 |
| May 21, 2026 | 378.00 | 384.00 | 373.00 | 378.00 | 378.00 | 2.16% | 689,400 |
| May 20, 2026 | 397.00 | 397.00 | 370.00 | 370.00 | 370.00 | -7.27% | 670,500 |
| May 19, 2026 | 398.00 | 409.00 | 396.00 | 399.00 | 399.00 | 0.50% | 328,300 |
| May 18, 2026 | 431.00 | 442.00 | 392.00 | 397.00 | 397.00 | -15.53% | 1,656,500 |
| May 15, 2026 | 466.00 | 473.00 | 461.00 | 470.00 | 470.00 | 1.08% | 260,900 |
| May 14, 2026 | 465.00 | 467.00 | 459.00 | 465.00 | 465.00 | - | 167,500 |
| May 13, 2026 | 455.00 | 466.00 | 455.00 | 465.00 | 465.00 | 2.65% | 208,200 |
| May 12, 2026 | 455.00 | 456.00 | 444.00 | 453.00 | 453.00 | -0.22% | 245,300 |
| May 11, 2026 | 460.00 | 464.00 | 453.00 | 454.00 | 454.00 | -1.30% | 241,800 |
| May 8, 2026 | 456.00 | 460.00 | 453.00 | 460.00 | 460.00 | 0.66% | 153,400 |
| May 7, 2026 | 453.00 | 458.00 | 450.00 | 457.00 | 457.00 | 0.88% | 191,700 |
| May 1, 2026 | 445.00 | 458.00 | 441.00 | 453.00 | 453.00 | 1.80% | 169,100 |
| Apr 30, 2026 | 458.00 | 458.00 | 442.00 | 445.00 | 445.00 | -3.05% | 188,300 |
| Apr 28, 2026 | 440.00 | 459.00 | 439.00 | 459.00 | 459.00 | 5.03% | 128,900 |