Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 422.00
-2.00 (-0.47%)
Aug 21, 2026, 3:30 PM JST
Optimus Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 423.00 | 428.00 | 415.00 | 422.00 | 422.00 | -0.47% | 184,200 |
| Aug 20, 2026 | 426.00 | 429.00 | 422.00 | 424.00 | 424.00 | 0.47% | 208,100 |
| Aug 19, 2026 | 437.00 | 437.00 | 417.00 | 422.00 | 422.00 | -4.09% | 327,300 |
| Aug 18, 2026 | 426.00 | 444.00 | 423.00 | 440.00 | 440.00 | 4.02% | 513,000 |
| Aug 17, 2026 | 419.00 | 424.00 | 416.00 | 423.00 | 423.00 | 1.68% | 2,642,800 |
| Aug 14, 2026 | 415.00 | 418.00 | 411.00 | 416.00 | 416.00 | 0.73% | 122,700 |
| Aug 13, 2026 | 420.00 | 420.00 | 411.00 | 413.00 | 413.00 | -1.67% | 193,800 |
| Aug 12, 2026 | 419.00 | 421.00 | 410.00 | 420.00 | 420.00 | 0.24% | 343,500 |
| Aug 10, 2026 | 415.00 | 423.00 | 400.00 | 419.00 | 419.00 | -6.26% | 710,600 |
| Aug 7, 2026 | 438.00 | 448.00 | 434.00 | 447.00 | 447.00 | 2.52% | 340,100 |
| Aug 6, 2026 | 435.00 | 439.00 | 430.00 | 436.00 | 436.00 | -1.36% | 205,300 |
| Aug 5, 2026 | 439.00 | 442.00 | 434.00 | 442.00 | 442.00 | 1.14% | 168,700 |
| Aug 4, 2026 | 430.00 | 439.00 | 430.00 | 437.00 | 437.00 | 1.86% | 204,600 |
| Aug 3, 2026 | 420.00 | 430.00 | 416.00 | 429.00 | 429.00 | 2.14% | 215,700 |
| Jul 31, 2026 | 422.00 | 423.00 | 414.00 | 420.00 | 420.00 | -0.47% | 217,900 |
| Jul 30, 2026 | 404.00 | 423.00 | 403.00 | 422.00 | 422.00 | 4.46% | 331,200 |
| Jul 29, 2026 | 402.00 | 408.00 | 402.00 | 404.00 | 404.00 | 0.25% | 142,100 |
| Jul 28, 2026 | 406.00 | 408.00 | 402.00 | 403.00 | 403.00 | -1.47% | 159,600 |
| Jul 27, 2026 | 410.00 | 412.00 | 408.00 | 409.00 | 409.00 | -0.24% | 39,700 |
| Jul 24, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 0.49% | 48,800 |
| Jul 23, 2026 | 410.00 | 411.00 | 406.00 | 408.00 | 408.00 | -0.49% | 101,200 |
| Jul 22, 2026 | 409.00 | 411.00 | 406.00 | 410.00 | 410.00 | 0.49% | 68,600 |
| Jul 21, 2026 | 401.00 | 410.00 | 401.00 | 408.00 | 408.00 | 1.24% | 114,000 |
| Jul 17, 2026 | 407.00 | 408.00 | 400.00 | 403.00 | 403.00 | -1.71% | 199,400 |
| Jul 16, 2026 | 412.00 | 418.00 | 408.00 | 410.00 | 410.00 | - | 122,600 |
| Jul 15, 2026 | 410.00 | 414.00 | 407.00 | 410.00 | 410.00 | 0.24% | 86,300 |
| Jul 14, 2026 | 404.00 | 410.00 | 404.00 | 409.00 | 409.00 | 1.24% | 99,700 |
| Jul 13, 2026 | 409.00 | 410.00 | 402.00 | 404.00 | 404.00 | -0.74% | 115,300 |
| 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 |