Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 384.00
-9.00 (-2.29%)
Jun 2, 2026, 10:13 AM JST
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 450.00 | 452.00 | 428.00 | 437.00 | 437.00 | -2.89% | 379,100 |
| Apr 24, 2026 | 457.00 | 461.00 | 448.00 | 450.00 | 450.00 | -1.10% | 218,000 |
| Apr 23, 2026 | 463.00 | 467.00 | 449.00 | 455.00 | 455.00 | -1.52% | 307,000 |
| Apr 22, 2026 | 461.00 | 464.00 | 459.00 | 462.00 | 462.00 | -0.43% | 129,500 |
| Apr 21, 2026 | 468.00 | 469.00 | 460.00 | 464.00 | 464.00 | -0.85% | 168,300 |
| Apr 20, 2026 | 472.00 | 473.00 | 467.00 | 468.00 | 468.00 | -0.21% | 125,500 |
| Apr 17, 2026 | 472.00 | 476.00 | 465.00 | 469.00 | 469.00 | -0.64% | 127,700 |
| Apr 16, 2026 | 469.00 | 476.00 | 468.00 | 472.00 | 472.00 | 1.94% | 159,800 |
| Apr 15, 2026 | 470.00 | 475.00 | 459.00 | 463.00 | 463.00 | -1.70% | 132,500 |
| Apr 14, 2026 | 471.00 | 482.00 | 467.00 | 471.00 | 471.00 | 1.51% | 180,900 |
| Apr 13, 2026 | 462.00 | 469.00 | 460.00 | 464.00 | 464.00 | -0.22% | 108,000 |
| Apr 10, 2026 | 472.00 | 481.00 | 463.00 | 465.00 | 465.00 | -1.69% | 219,800 |
| Apr 9, 2026 | 480.00 | 483.00 | 469.00 | 473.00 | 473.00 | 0.21% | 248,700 |
| Apr 8, 2026 | 469.00 | 478.00 | 466.00 | 472.00 | 472.00 | 1.07% | 234,500 |
| Apr 7, 2026 | 467.00 | 479.00 | 459.00 | 467.00 | 467.00 | 0.65% | 296,800 |
| Apr 6, 2026 | 446.00 | 465.00 | 442.00 | 464.00 | 464.00 | 4.04% | 331,100 |
| Apr 3, 2026 | 432.00 | 449.00 | 432.00 | 446.00 | 446.00 | 3.24% | 228,700 |
| Apr 2, 2026 | 440.00 | 442.00 | 429.00 | 432.00 | 432.00 | -0.92% | 185,500 |
| Apr 1, 2026 | 444.00 | 444.00 | 430.00 | 436.00 | 436.00 | 1.87% | 211,500 |
| Mar 31, 2026 | 433.00 | 438.00 | 428.00 | 428.00 | 428.00 | -2.28% | 208,500 |
| Mar 30, 2026 | 435.00 | 442.00 | 426.00 | 438.00 | 438.00 | -2.23% | 235,300 |
| Mar 27, 2026 | 458.00 | 461.00 | 452.00 | 458.00 | 448.00 | -0.87% | 186,800 |
| Mar 26, 2026 | 468.00 | 470.00 | 459.00 | 462.00 | 451.91 | -1.28% | 263,700 |
| Mar 25, 2026 | 450.00 | 470.00 | 450.00 | 468.00 | 457.78 | 6.12% | 335,600 |
| Mar 24, 2026 | 455.00 | 455.00 | 437.00 | 441.00 | 431.37 | -0.23% | 314,900 |
| Mar 23, 2026 | 454.00 | 455.00 | 431.00 | 442.00 | 432.35 | -4.95% | 602,800 |
| Mar 19, 2026 | 473.00 | 473.00 | 461.00 | 465.00 | 454.85 | -3.12% | 248,900 |
| Mar 18, 2026 | 474.00 | 480.00 | 467.00 | 480.00 | 469.52 | 3.00% | 284,400 |
| Mar 17, 2026 | 465.00 | 471.00 | 460.00 | 466.00 | 455.83 | 1.30% | 217,500 |