OPTiM Corp. 3694
TSE · Japan · Technology Services
¥472.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |