Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 413.00
-2.00 (-0.48%)
Oct 1, 2026, 3:30 PM JST
Optimus Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 414.00 | 414.00 | 409.00 | 413.00 | 413.00 | -0.48% | 2,407,200 |
| Sep 30, 2026 | 402.00 | 417.00 | 401.00 | 415.00 | 415.00 | 3.75% | 274,400 |
| Sep 29, 2026 | 406.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.23% | 155,400 |
| Sep 28, 2026 | 412.00 | 416.00 | 411.00 | 413.00 | 405.00 | 0.24% | 184,400 |
| Sep 25, 2026 | 412.00 | 416.00 | 410.00 | 412.00 | 404.02 | -0.24% | 118,000 |
| Sep 24, 2026 | 411.00 | 417.00 | 411.00 | 413.00 | 405.00 | 2.23% | 208,300 |
| Sep 18, 2026 | 405.00 | 409.00 | 403.00 | 404.00 | 396.17 | -0.49% | 83,900 |
| Sep 17, 2026 | 405.00 | 409.00 | 405.00 | 406.00 | 398.14 | 1.00% | 150,300 |
| Sep 16, 2026 | 399.00 | 405.00 | 399.00 | 402.00 | 394.21 | 0.50% | 110,100 |
| Sep 15, 2026 | 401.00 | 405.00 | 398.00 | 400.00 | 392.25 | 0.50% | 68,900 |
| Sep 14, 2026 | 394.00 | 401.00 | 391.00 | 398.00 | 390.29 | 1.27% | 159,400 |
| Sep 11, 2026 | 385.00 | 397.00 | 380.00 | 393.00 | 385.39 | 1.29% | 275,900 |
| Sep 10, 2026 | 391.00 | 393.00 | 387.00 | 388.00 | 380.48 | -0.51% | 137,300 |
| Sep 9, 2026 | 393.00 | 398.00 | 389.00 | 390.00 | 382.45 | -1.52% | 237,000 |
| Sep 8, 2026 | 412.00 | 412.00 | 395.00 | 396.00 | 388.33 | -3.88% | 408,800 |
| Sep 7, 2026 | 414.00 | 417.00 | 410.00 | 412.00 | 404.02 | -0.24% | 99,200 |
| Sep 4, 2026 | 413.00 | 415.00 | 408.00 | 413.00 | 405.00 | -0.24% | 194,800 |
| Sep 3, 2026 | 416.00 | 419.00 | 408.00 | 414.00 | 405.98 | -0.48% | 287,400 |
| Sep 2, 2026 | 425.00 | 427.00 | 416.00 | 416.00 | 407.94 | -2.58% | 254,900 |
| Sep 1, 2026 | 431.00 | 440.00 | 426.00 | 427.00 | 418.73 | -1.39% | 209,900 |
| Aug 31, 2026 | 430.00 | 434.00 | 426.00 | 433.00 | 424.61 | 0.23% | 135,700 |
| Aug 28, 2026 | 423.00 | 436.00 | 423.00 | 432.00 | 423.63 | 1.89% | 254,900 |
| Aug 27, 2026 | 424.00 | 427.00 | 422.00 | 424.00 | 415.79 | 0.71% | 191,700 |
| Aug 26, 2026 | 422.00 | 426.00 | 417.00 | 421.00 | 412.85 | - | 224,100 |
| Aug 25, 2026 | 422.00 | 427.00 | 418.00 | 421.00 | 412.85 | 0.72% | 145,300 |
| Aug 24, 2026 | 423.00 | 426.00 | 418.00 | 418.00 | 409.90 | -0.95% | 169,200 |
| Aug 21, 2026 | 423.00 | 428.00 | 415.00 | 422.00 | 413.83 | -0.47% | 184,200 |
| Aug 20, 2026 | 426.00 | 429.00 | 422.00 | 424.00 | 415.79 | 0.47% | 208,100 |
| Aug 19, 2026 | 437.00 | 437.00 | 417.00 | 422.00 | 413.83 | -4.09% | 327,300 |
| Aug 18, 2026 | 426.00 | 444.00 | 423.00 | 440.00 | 431.48 | 4.02% | 513,000 |
| Aug 17, 2026 | 419.00 | 424.00 | 416.00 | 423.00 | 414.81 | 1.68% | 2,642,800 |
| Aug 14, 2026 | 415.00 | 418.00 | 411.00 | 416.00 | 407.94 | 0.73% | 122,700 |
| Aug 13, 2026 | 420.00 | 420.00 | 411.00 | 413.00 | 405.00 | -1.67% | 193,800 |
| Aug 12, 2026 | 419.00 | 421.00 | 410.00 | 420.00 | 411.86 | 0.24% | 343,500 |
| Aug 10, 2026 | 415.00 | 423.00 | 400.00 | 419.00 | 410.88 | -6.26% | 710,600 |
| Aug 7, 2026 | 438.00 | 448.00 | 434.00 | 447.00 | 438.34 | 2.52% | 340,100 |
| Aug 6, 2026 | 435.00 | 439.00 | 430.00 | 436.00 | 427.55 | -1.36% | 205,300 |
| Aug 5, 2026 | 439.00 | 442.00 | 434.00 | 442.00 | 433.44 | 1.14% | 168,700 |
| Aug 4, 2026 | 430.00 | 439.00 | 430.00 | 437.00 | 428.54 | 1.86% | 204,600 |
| Aug 3, 2026 | 420.00 | 430.00 | 416.00 | 429.00 | 420.69 | 2.14% | 215,700 |
| Jul 31, 2026 | 422.00 | 423.00 | 414.00 | 420.00 | 411.86 | -0.47% | 217,900 |
| Jul 30, 2026 | 404.00 | 423.00 | 403.00 | 422.00 | 413.83 | 4.46% | 331,200 |
| Jul 29, 2026 | 402.00 | 408.00 | 402.00 | 404.00 | 396.17 | 0.25% | 142,100 |
| Jul 28, 2026 | 406.00 | 408.00 | 402.00 | 403.00 | 395.19 | -1.47% | 159,600 |
| Jul 27, 2026 | 410.00 | 412.00 | 408.00 | 409.00 | 401.08 | -0.24% | 39,700 |
| Jul 24, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 402.06 | 0.49% | 48,800 |
| Jul 23, 2026 | 410.00 | 411.00 | 406.00 | 408.00 | 400.10 | -0.49% | 101,200 |
| Jul 22, 2026 | 409.00 | 411.00 | 406.00 | 410.00 | 402.06 | 0.49% | 68,600 |
| Jul 21, 2026 | 401.00 | 410.00 | 401.00 | 408.00 | 400.10 | 1.24% | 114,000 |
| Jul 17, 2026 | 407.00 | 408.00 | 400.00 | 403.00 | 395.19 | -1.71% | 199,400 |