Optimus Group Company Limited (TYO:9268)
Japan · Delayed Price · Currency is JPY 420.00
-2.00 (-0.47%)
Jul 31, 2026, 3:30 PM JST
Optimus Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |