OPTIMUS GROUP Co., Ltd. 9268
TSE · Japan · Einzelhandel
¥409,00-4,00 (-0,97 %)
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 | ¥409,00 | -0,97 % | ¥413,00 | ¥413,00 | ¥405,00 | 122,60K |
| 2026-10-01 | ¥413,00 | -0,48 % | ¥414,00 | ¥414,00 | ¥409,00 | 2,41M |
| 2026-09-30 | ¥415,00 | +3,75 % | ¥402,00 | ¥417,00 | ¥401,00 | 274,40K |
| 2026-09-29 | ¥400,00 | -3,15 % | ¥406,00 | ¥407,00 | ¥400,00 | 155,40K |
| 2026-09-28 | ¥413,00 | +0,24 % | ¥412,00 | ¥416,00 | ¥411,00 | 184,40K |
| 2026-09-25 | ¥412,00 | -0,24 % | ¥412,00 | ¥416,00 | ¥410,00 | 118,00K |
| 2026-09-24 | ¥413,00 | +2,23 % | ¥411,00 | ¥417,00 | ¥411,00 | 208,30K |
| 2026-09-18 | ¥404,00 | -0,49 % | ¥405,00 | ¥409,00 | ¥403,00 | 83,90K |
| 2026-09-17 | ¥406,00 | +1,00 % | ¥405,00 | ¥409,00 | ¥405,00 | 150,30K |
| 2026-09-16 | ¥402,00 | +0,50 % | ¥399,00 | ¥405,00 | ¥399,00 | 110,10K |
| 2026-09-15 | ¥400,00 | +0,50 % | ¥401,00 | ¥405,00 | ¥398,00 | 68,90K |
| 2026-09-14 | ¥398,00 | +1,27 % | ¥394,00 | ¥401,00 | ¥391,00 | 159,40K |
| 2026-09-11 | ¥393,00 | +1,29 % | ¥385,00 | ¥397,00 | ¥380,00 | 275,90K |
| 2026-09-10 | ¥388,00 | -0,51 % | ¥391,00 | ¥393,00 | ¥387,00 | 137,30K |
| 2026-09-09 | ¥390,00 | -1,52 % | ¥393,00 | ¥398,00 | ¥389,00 | 237,00K |
| 2026-09-08 | ¥396,00 | -3,88 % | ¥412,00 | ¥412,00 | ¥395,00 | 408,80K |
| 2026-09-07 | ¥412,00 | -0,24 % | ¥414,00 | ¥417,00 | ¥410,00 | 99,20K |
| 2026-09-04 | ¥413,00 | -0,24 % | ¥413,00 | ¥415,00 | ¥408,00 | 194,80K |
| 2026-09-03 | ¥414,00 | -0,48 % | ¥416,00 | ¥419,00 | ¥408,00 | 287,40K |
| 2026-09-02 | ¥416,00 | -2,58 % | ¥425,00 | ¥427,00 | ¥416,00 | 254,90K |
| 2026-09-01 | ¥427,00 | -1,39 % | ¥431,00 | ¥440,00 | ¥426,00 | 209,90K |
| 2026-08-31 | ¥433,00 | +0,23 % | ¥430,00 | ¥434,00 | ¥426,00 | 135,70K |
| 2026-08-28 | ¥432,00 | +1,89 % | ¥423,00 | ¥436,00 | ¥423,00 | 254,90K |
| 2026-08-27 | ¥424,00 | +0,71 % | ¥424,00 | ¥427,00 | ¥422,00 | 191,70K |
| 2026-08-26 | ¥421,00 | 0,00 % | ¥422,00 | ¥426,00 | ¥417,00 | 224,10K |
| 2026-08-25 | ¥421,00 | +0,72 % | ¥422,00 | ¥427,00 | ¥418,00 | 145,30K |
| 2026-08-24 | ¥418,00 | -0,95 % | ¥423,00 | ¥426,00 | ¥418,00 | 169,20K |
| 2026-08-21 | ¥422,00 | -0,47 % | ¥423,00 | ¥428,00 | ¥415,00 | 184,20K |
| 2026-08-20 | ¥424,00 | +0,47 % | ¥426,00 | ¥429,00 | ¥422,00 | 208,10K |
| 2026-08-19 | ¥422,00 | -4,09 % | ¥437,00 | ¥437,00 | ¥417,00 | 327,30K |
| 2026-08-18 | ¥440,00 | +4,02 % | ¥426,00 | ¥444,00 | ¥423,00 | 513,00K |
| 2026-08-17 | ¥423,00 | +1,68 % | ¥419,00 | ¥424,00 | ¥416,00 | 2,64M |
| 2026-08-14 | ¥416,00 | +0,73 % | ¥415,00 | ¥418,00 | ¥411,00 | 122,70K |
| 2026-08-13 | ¥413,00 | -1,67 % | ¥420,00 | ¥420,00 | ¥411,00 | 193,80K |
| 2026-08-12 | ¥420,00 | +0,24 % | ¥419,00 | ¥421,00 | ¥410,00 | 343,50K |
| 2026-08-10 | ¥419,00 | -6,26 % | ¥415,00 | ¥423,00 | ¥400,00 | 710,60K |
| 2026-08-07 | ¥447,00 | +2,52 % | ¥438,00 | ¥448,00 | ¥434,00 | 340,10K |
| 2026-08-06 | ¥436,00 | -1,36 % | ¥435,00 | ¥439,00 | ¥430,00 | 205,30K |
| 2026-08-05 | ¥442,00 | +1,14 % | ¥439,00 | ¥442,00 | ¥434,00 | 168,70K |
| 2026-08-04 | ¥437,00 | +1,86 % | ¥430,00 | ¥439,00 | ¥430,00 | 204,60K |
| 2026-08-03 | ¥429,00 | +2,14 % | ¥420,00 | ¥430,00 | ¥416,00 | 215,70K |
| 2026-07-31 | ¥420,00 | -0,47 % | ¥422,00 | ¥423,00 | ¥414,00 | 217,90K |
| 2026-07-30 | ¥422,00 | +4,46 % | ¥404,00 | ¥423,00 | ¥403,00 | 331,20K |
| 2026-07-29 | ¥404,00 | +0,25 % | ¥402,00 | ¥408,00 | ¥402,00 | 142,10K |
| 2026-07-28 | ¥403,00 | -1,47 % | ¥406,00 | ¥408,00 | ¥402,00 | 159,60K |
| 2026-07-27 | ¥409,00 | -0,24 % | ¥410,00 | ¥412,00 | ¥408,00 | 39,70K |
| 2026-07-24 | ¥410,00 | +0,49 % | ¥404,00 | ¥410,00 | ¥404,00 | 48,80K |
| 2026-07-23 | ¥408,00 | -0,49 % | ¥410,00 | ¥411,00 | ¥406,00 | 101,20K |
| 2026-07-22 | ¥410,00 | +0,49 % | ¥409,00 | ¥411,00 | ¥406,00 | 68,60K |
| 2026-07-21 | ¥408,00 | +1,24 % | ¥401,00 | ¥410,00 | ¥401,00 | 114,00K |
| 2026-07-17 | ¥403,00 | -1,71 % | ¥407,00 | ¥408,00 | ¥400,00 | 199,40K |
| 2026-07-16 | ¥410,00 | 0,00 % | ¥412,00 | ¥418,00 | ¥408,00 | 122,60K |
| 2026-07-15 | ¥410,00 | +0,24 % | ¥410,00 | ¥414,00 | ¥407,00 | 86,30K |
| 2026-07-14 | ¥409,00 | +1,24 % | ¥404,00 | ¥410,00 | ¥404,00 | 99,70K |
| 2026-07-13 | ¥404,00 | -0,74 % | ¥409,00 | ¥410,00 | ¥402,00 | 115,30K |
| 2026-07-10 | ¥407,00 | 0,00 % | ¥408,00 | ¥411,00 | ¥406,00 | 102,20K |
| 2026-07-09 | ¥407,00 | +1,50 % | ¥404,00 | ¥409,00 | ¥397,00 | 194,80K |
| 2026-07-08 | ¥401,00 | -1,96 % | ¥409,00 | ¥410,00 | ¥400,00 | 131,70K |
| 2026-07-07 | ¥409,00 | -0,49 % | ¥415,00 | ¥417,00 | ¥408,00 | 228,70K |
| 2026-07-06 | ¥411,00 | +4,05 % | ¥401,00 | ¥412,00 | ¥400,00 | 183,90K |
| 2026-07-03 | ¥395,00 | -0,50 % | ¥396,00 | ¥397,00 | ¥390,00 | 154,80K |
| 2026-07-02 | ¥397,00 | 0,00 % | ¥396,00 | ¥403,00 | ¥395,00 | 145,00K |
| 2026-07-01 | ¥397,00 | -1,24 % | ¥404,00 | ¥413,00 | ¥395,00 | 230,70K |
| 2026-06-30 | ¥402,00 | +1,26 % | ¥397,00 | ¥403,00 | ¥390,00 | 213,20K |
| 2026-06-29 | ¥397,00 | +5,31 % | ¥380,00 | ¥397,00 | ¥379,00 | 374,20K |
| 2026-06-26 | ¥377,00 | +0,53 % | ¥376,00 | ¥383,00 | ¥375,00 | 160,30K |
| 2026-06-25 | ¥375,00 | +0,54 % | ¥374,00 | ¥379,00 | ¥373,00 | 119,00K |
| 2026-06-24 | ¥373,00 | +1,91 % | ¥368,00 | ¥379,00 | ¥368,00 | 164,40K |
| 2026-06-23 | ¥366,00 | -2,14 % | ¥373,00 | ¥373,00 | ¥363,00 | 377,80K |
| 2026-06-22 | ¥374,00 | -2,60 % | ¥384,00 | ¥387,00 | ¥374,00 | 229,90K |
| 2026-06-19 | ¥384,00 | +1,32 % | ¥379,00 | ¥384,00 | ¥372,00 | 277,10K |
| 2026-06-18 | ¥379,00 | -3,32 % | ¥390,00 | ¥390,00 | ¥378,00 | 368,90K |
| 2026-06-17 | ¥392,00 | +2,62 % | ¥381,00 | ¥397,00 | ¥381,00 | 303,90K |
| 2026-06-16 | ¥382,00 | -1,04 % | ¥383,00 | ¥383,00 | ¥377,00 | 98,70K |
| 2026-06-15 | ¥386,00 | +1,58 % | ¥380,00 | ¥386,00 | ¥378,00 | 123,40K |
| 2026-06-12 | ¥380,00 | 0,00 % | ¥381,00 | ¥385,00 | ¥375,00 | 207,30K |
| 2026-06-11 | ¥380,00 | -0,52 % | ¥377,00 | ¥380,00 | ¥371,00 | 153,40K |
| 2026-06-10 | ¥382,00 | +0,53 % | ¥380,00 | ¥384,00 | ¥375,00 | 119,40K |
| 2026-06-09 | ¥380,00 | -1,55 % | ¥390,00 | ¥395,00 | ¥378,00 | 161,20K |
| 2026-06-08 | ¥386,00 | -2,77 % | ¥385,00 | ¥393,00 | ¥381,00 | 236,40K |
| 2026-06-05 | ¥397,00 | +5,31 % | ¥377,00 | ¥398,00 | ¥375,00 | 234,30K |
| 2026-06-04 | ¥377,00 | 0,00 % | ¥376,00 | ¥383,00 | ¥370,00 | 199,80K |
| 2026-06-03 | ¥377,00 | -0,53 % | ¥382,00 | ¥384,00 | ¥375,00 | 159,70K |
| 2026-06-02 | ¥379,00 | -3,56 % | ¥388,00 | ¥389,00 | ¥376,00 | 492,60K |
| 2026-06-01 | ¥393,00 | -2,96 % | ¥405,00 | ¥405,00 | ¥388,00 | 192,10K |
| 2026-05-29 | ¥405,00 | +5,19 % | ¥384,00 | ¥409,00 | ¥383,00 | 488,40K |
| 2026-05-28 | ¥385,00 | -3,27 % | ¥395,00 | ¥397,00 | ¥378,00 | 254,90K |
| 2026-05-27 | ¥398,00 | 0,00 % | ¥397,00 | ¥403,00 | ¥394,00 | 247,20K |
| 2026-05-26 | ¥398,00 | -1,73 % | ¥403,00 | ¥403,00 | ¥393,00 | 212,70K |
| 2026-05-25 | ¥405,00 | +2,79 % | ¥400,00 | ¥409,00 | ¥395,00 | 398,50K |