OPTiM Corp. 3694
TSE · Japan · Technologiedienstleistungen
¥472,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥472,00 | 0,00 % | ¥468,00 | ¥478,00 | ¥466,00 | 159,00K |
| 2026-10-01 | ¥472,00 | +0,85 % | ¥467,00 | ¥479,00 | ¥463,00 | 169,70K |
| 2026-09-30 | ¥468,00 | +1,96 % | ¥460,00 | ¥471,00 | ¥452,00 | 160,20K |
| 2026-09-29 | ¥459,00 | -1,71 % | ¥464,00 | ¥464,00 | ¥457,00 | 131,60K |
| 2026-09-28 | ¥467,00 | -3,11 % | ¥483,00 | ¥483,00 | ¥461,00 | 138,20K |
| 2026-09-25 | ¥482,00 | -1,03 % | ¥483,00 | ¥483,00 | ¥475,00 | 152,00K |
| 2026-09-24 | ¥487,00 | +3,40 % | ¥474,00 | ¥488,00 | ¥474,00 | 385,40K |
| 2026-09-18 | ¥471,00 | -0,42 % | ¥472,00 | ¥475,00 | ¥463,00 | 668,50K |
| 2026-09-17 | ¥473,00 | +3,28 % | ¥459,00 | ¥473,00 | ¥458,00 | 171,70K |
| 2026-09-16 | ¥458,00 | -1,08 % | ¥461,00 | ¥465,00 | ¥456,00 | 189,50K |
| 2026-09-15 | ¥463,00 | -0,43 % | ¥466,00 | ¥472,00 | ¥462,00 | 217,60K |
| 2026-09-14 | ¥465,00 | +6,90 % | ¥438,00 | ¥465,00 | ¥438,00 | 217,80K |
| 2026-09-11 | ¥435,00 | -0,46 % | ¥429,00 | ¥439,00 | ¥427,00 | 133,50K |
| 2026-09-10 | ¥437,00 | +2,10 % | ¥425,00 | ¥440,00 | ¥424,00 | 133,60K |
| 2026-09-09 | ¥428,00 | -0,23 % | ¥424,00 | ¥433,00 | ¥423,00 | 118,50K |
| 2026-09-08 | ¥429,00 | -1,15 % | ¥433,00 | ¥435,00 | ¥426,00 | 222,70K |
| 2026-09-07 | ¥434,00 | -2,25 % | ¥443,00 | ¥447,00 | ¥434,00 | 127,50K |
| 2026-09-04 | ¥444,00 | +1,83 % | ¥437,00 | ¥447,00 | ¥437,00 | 99,80K |
| 2026-09-03 | ¥436,00 | -0,46 % | ¥441,00 | ¥444,00 | ¥435,00 | 86,60K |
| 2026-09-02 | ¥438,00 | -2,88 % | ¥445,00 | ¥446,00 | ¥435,00 | 164,90K |
| 2026-09-01 | ¥451,00 | -1,96 % | ¥459,00 | ¥459,00 | ¥448,00 | 111,70K |
| 2026-08-31 | ¥460,00 | +1,77 % | ¥442,00 | ¥460,00 | ¥441,00 | 152,60K |
| 2026-08-28 | ¥452,00 | +4,39 % | ¥434,00 | ¥458,00 | ¥432,00 | 231,10K |
| 2026-08-27 | ¥433,00 | +0,46 % | ¥432,00 | ¥440,00 | ¥429,00 | 225,50K |
| 2026-08-26 | ¥431,00 | -0,92 % | ¥435,00 | ¥439,00 | ¥431,00 | 158,30K |
| 2026-08-25 | ¥435,00 | -3,12 % | ¥443,00 | ¥443,00 | ¥431,00 | 167,50K |
| 2026-08-24 | ¥449,00 | -0,66 % | ¥448,00 | ¥459,00 | ¥444,00 | 150,50K |
| 2026-08-21 | ¥452,00 | -0,66 % | ¥455,00 | ¥455,00 | ¥447,00 | 132,80K |
| 2026-08-20 | ¥455,00 | +2,02 % | ¥448,00 | ¥456,00 | ¥443,00 | 171,80K |
| 2026-08-19 | ¥446,00 | +0,22 % | ¥437,00 | ¥454,00 | ¥435,00 | 288,50K |
| 2026-08-18 | ¥445,00 | -2,41 % | ¥456,00 | ¥459,00 | ¥440,00 | 203,20K |
| 2026-08-17 | ¥456,00 | +3,17 % | ¥445,00 | ¥460,00 | ¥436,00 | 361,90K |
| 2026-08-14 | ¥442,00 | +6,00 % | ¥417,00 | ¥456,00 | ¥410,00 | 474,20K |
| 2026-08-13 | ¥417,00 | +0,48 % | ¥413,00 | ¥417,00 | ¥409,00 | 131,20K |
| 2026-08-12 | ¥415,00 | +1,47 % | ¥414,00 | ¥415,00 | ¥407,00 | 100,10K |
| 2026-08-10 | ¥409,00 | +1,74 % | ¥403,00 | ¥411,00 | ¥402,00 | 112,80K |
| 2026-08-07 | ¥402,00 | +0,25 % | ¥401,00 | ¥403,00 | ¥397,00 | 81,50K |
| 2026-08-06 | ¥401,00 | -1,23 % | ¥402,00 | ¥405,00 | ¥399,00 | 91,20K |
| 2026-08-05 | ¥406,00 | +1,00 % | ¥402,00 | ¥408,00 | ¥402,00 | 51,20K |
| 2026-08-04 | ¥402,00 | -0,25 % | ¥401,00 | ¥407,00 | ¥401,00 | 50,90K |
| 2026-08-03 | ¥403,00 | -1,95 % | ¥411,00 | ¥411,00 | ¥398,00 | 125,10K |
| 2026-07-31 | ¥411,00 | +0,24 % | ¥407,00 | ¥415,00 | ¥403,00 | 144,70K |
| 2026-07-30 | ¥410,00 | +2,76 % | ¥401,00 | ¥412,00 | ¥399,00 | 174,00K |
| 2026-07-29 | ¥399,00 | +1,53 % | ¥400,00 | ¥403,00 | ¥395,00 | 130,70K |
| 2026-07-28 | ¥393,00 | -1,50 % | ¥399,00 | ¥404,00 | ¥393,00 | 114,00K |
| 2026-07-27 | ¥399,00 | +3,37 % | ¥390,00 | ¥399,00 | ¥390,00 | 102,70K |
| 2026-07-24 | ¥386,00 | -1,03 % | ¥387,00 | ¥389,00 | ¥386,00 | 107,90K |
| 2026-07-23 | ¥390,00 | -1,52 % | ¥395,00 | ¥395,00 | ¥389,00 | 108,30K |
| 2026-07-22 | ¥396,00 | 0,00 % | ¥397,00 | ¥398,00 | ¥392,00 | 126,40K |
| 2026-07-21 | ¥396,00 | 0,00 % | ¥396,00 | ¥402,00 | ¥396,00 | 103,40K |
| 2026-07-17 | ¥396,00 | -1,49 % | ¥399,00 | ¥400,00 | ¥391,00 | 237,80K |
| 2026-07-16 | ¥402,00 | -1,95 % | ¥410,00 | ¥414,00 | ¥402,00 | 91,40K |
| 2026-07-15 | ¥410,00 | +0,99 % | ¥409,00 | ¥412,00 | ¥402,00 | 117,00K |
| 2026-07-14 | ¥406,00 | -1,46 % | ¥411,00 | ¥415,00 | ¥406,00 | 95,10K |
| 2026-07-13 | ¥412,00 | -2,37 % | ¥421,00 | ¥426,00 | ¥411,00 | 135,60K |
| 2026-07-10 | ¥422,00 | +2,43 % | ¥415,00 | ¥426,00 | ¥411,00 | 214,60K |
| 2026-07-09 | ¥412,00 | +1,48 % | ¥405,00 | ¥415,00 | ¥403,00 | 116,60K |
| 2026-07-08 | ¥406,00 | -1,93 % | ¥410,00 | ¥412,00 | ¥404,00 | 127,90K |
| 2026-07-07 | ¥414,00 | +1,47 % | ¥410,00 | ¥415,00 | ¥407,00 | 189,30K |
| 2026-07-06 | ¥408,00 | +0,49 % | ¥408,00 | ¥412,00 | ¥404,00 | 135,50K |
| 2026-07-03 | ¥406,00 | +0,74 % | ¥408,00 | ¥410,00 | ¥402,00 | 136,50K |
| 2026-07-02 | ¥403,00 | +2,03 % | ¥396,00 | ¥410,00 | ¥394,00 | 193,10K |
| 2026-07-01 | ¥395,00 | 0,00 % | ¥396,00 | ¥398,00 | ¥389,00 | 133,40K |
| 2026-06-30 | ¥395,00 | -1,50 % | ¥405,00 | ¥405,00 | ¥389,00 | 158,70K |
| 2026-06-29 | ¥401,00 | +1,01 % | ¥400,00 | ¥408,00 | ¥397,00 | 146,40K |
| 2026-06-26 | ¥397,00 | -1,49 % | ¥410,00 | ¥410,00 | ¥392,00 | 225,60K |
| 2026-06-25 | ¥403,00 | -0,74 % | ¥412,00 | ¥412,00 | ¥403,00 | 112,70K |
| 2026-06-24 | ¥406,00 | -1,69 % | ¥414,00 | ¥418,00 | ¥406,00 | 127,70K |
| 2026-06-23 | ¥413,00 | -3,05 % | ¥426,00 | ¥426,00 | ¥413,00 | 171,40K |
| 2026-06-22 | ¥426,00 | +3,15 % | ¥417,00 | ¥429,00 | ¥417,00 | 143,20K |
| 2026-06-19 | ¥413,00 | -3,95 % | ¥433,00 | ¥433,00 | ¥412,00 | 167,30K |
| 2026-06-18 | ¥430,00 | +1,18 % | ¥429,00 | ¥434,00 | ¥423,00 | 152,90K |
| 2026-06-17 | ¥425,00 | -0,47 % | ¥430,00 | ¥442,00 | ¥425,00 | 171,90K |
| 2026-06-16 | ¥427,00 | -0,93 % | ¥436,00 | ¥437,00 | ¥423,00 | 132,20K |
| 2026-06-15 | ¥431,00 | +1,41 % | ¥428,00 | ¥435,00 | ¥422,00 | 168,40K |
| 2026-06-12 | ¥425,00 | +2,66 % | ¥413,00 | ¥429,00 | ¥406,00 | 293,90K |
| 2026-06-11 | ¥414,00 | -4,39 % | ¥426,00 | ¥429,00 | ¥410,00 | 290,30K |
| 2026-06-10 | ¥433,00 | -1,37 % | ¥441,00 | ¥446,00 | ¥425,00 | 193,80K |
| 2026-06-09 | ¥439,00 | -2,23 % | ¥450,00 | ¥454,00 | ¥436,00 | 239,50K |
| 2026-06-08 | ¥449,00 | -4,26 % | ¥460,00 | ¥470,00 | ¥442,00 | 259,70K |
| 2026-06-05 | ¥469,00 | -2,70 % | ¥482,00 | ¥498,00 | ¥463,00 | 459,50K |
| 2026-06-04 | ¥482,00 | +6,17 % | ¥441,00 | ¥484,00 | ¥436,00 | 735,60K |
| 2026-06-03 | ¥454,00 | +2,71 % | ¥444,00 | ¥455,00 | ¥433,00 | 180,60K |
| 2026-06-02 | ¥442,00 | +2,55 % | ¥427,00 | ¥444,00 | ¥427,00 | 238,90K |
| 2026-06-01 | ¥431,00 | -5,69 % | ¥452,00 | ¥453,00 | ¥427,00 | 359,10K |
| 2026-05-29 | ¥457,00 | +4,82 % | ¥446,00 | ¥469,00 | ¥446,00 | 380,20K |
| 2026-05-28 | ¥436,00 | -3,54 % | ¥454,00 | ¥456,00 | ¥431,00 | 234,10K |
| 2026-05-27 | ¥452,00 | -0,88 % | ¥451,00 | ¥454,00 | ¥428,00 | 525,20K |
| 2026-05-26 | ¥456,00 | +13,15 % | ¥405,00 | ¥458,00 | ¥405,00 | 690,40K |
| 2026-05-25 | ¥403,00 | +1,26 % | ¥405,00 | ¥405,00 | ¥390,00 | 235,50K |