Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 453.00
-1.00 (-0.22%)
May 12, 2026, 3:30 PM JST
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.37% | 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 | -3.13% | 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 |
| Mar 16, 2026 | 459.00 | 470.00 | 456.00 | 460.00 | 449.96 | -0.86% | 354,900 |
| Mar 13, 2026 | 458.00 | 469.00 | 457.00 | 464.00 | 453.87 | - | 387,000 |
| Mar 12, 2026 | 480.00 | 484.00 | 461.00 | 464.00 | 453.87 | -4.72% | 478,300 |
| Mar 11, 2026 | 471.00 | 490.00 | 471.00 | 487.00 | 476.37 | 4.06% | 349,600 |
| Mar 10, 2026 | 470.00 | 473.00 | 460.00 | 468.00 | 457.78 | 1.30% | 690,200 |
| Mar 9, 2026 | 480.00 | 487.00 | 455.00 | 462.00 | 451.91 | -6.85% | 1,026,000 |
| Mar 6, 2026 | 470.00 | 503.00 | 465.00 | 496.00 | 485.17 | 5.53% | 1,322,500 |
| Mar 5, 2026 | 452.00 | 474.00 | 449.00 | 470.00 | 459.74 | 5.86% | 1,000,200 |
| Mar 4, 2026 | 425.00 | 445.00 | 419.00 | 444.00 | 434.31 | 2.78% | 1,011,100 |
| Mar 3, 2026 | 416.00 | 440.00 | 407.00 | 432.00 | 422.57 | 3.85% | 875,500 |
| Mar 2, 2026 | 403.00 | 423.00 | 396.00 | 416.00 | 406.92 | 2.72% | 605,200 |
| Feb 27, 2026 | 390.00 | 405.00 | 387.00 | 405.00 | 396.16 | 4.92% | 541,400 |
| Feb 26, 2026 | 387.00 | 395.00 | 383.00 | 386.00 | 377.57 | 0.78% | 339,600 |
| Feb 25, 2026 | 371.00 | 389.00 | 367.00 | 383.00 | 374.64 | 3.79% | 467,800 |