OPTIMUS GROUP Co., Ltd. 9268
TSE · Japan · Retail Trade
¥409.00-4.00 (-0.97%)
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 | ¥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 |