OPTiM Corporation (TYO:3694)
Japan
· Delayed Price · Currency is JPY 431.00
-14.00 (-3.15%)
Mar 9, 2026, 3:30 PM JST
OPTiM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 432.00 | 438.00 | 429.00 | 431.00 | 431.00 | -3.15% | 160,700 |
| Mar 6, 2026 | 432.00 | 453.00 | 432.00 | 445.00 | 445.00 | 3.01% | 191,900 |
| Mar 5, 2026 | 433.00 | 439.00 | 429.00 | 432.00 | 432.00 | 1.65% | 180,100 |
| Mar 4, 2026 | 437.00 | 438.00 | 416.00 | 425.00 | 425.00 | -3.85% | 413,100 |
| Mar 3, 2026 | 461.00 | 462.00 | 442.00 | 442.00 | 442.00 | -3.70% | 253,300 |
| Mar 2, 2026 | 459.00 | 478.00 | 451.00 | 459.00 | 459.00 | -1.29% | 348,900 |
| Feb 27, 2026 | 461.00 | 465.00 | 453.00 | 465.00 | 465.00 | 0.87% | 173,300 |
| Feb 26, 2026 | 452.00 | 468.00 | 452.00 | 461.00 | 461.00 | 2.22% | 228,000 |
| Feb 25, 2026 | 457.00 | 469.00 | 448.00 | 451.00 | 451.00 | -1.10% | 266,300 |
| Feb 24, 2026 | 455.00 | 465.00 | 449.00 | 456.00 | 456.00 | -0.44% | 225,200 |
| Feb 20, 2026 | 455.00 | 459.00 | 450.00 | 458.00 | 458.00 | 0.66% | 199,400 |
| Feb 19, 2026 | 465.00 | 466.00 | 455.00 | 455.00 | 455.00 | -1.30% | 247,400 |
| Feb 18, 2026 | 475.00 | 479.00 | 460.00 | 461.00 | 461.00 | -2.54% | 423,800 |
| Feb 17, 2026 | 476.00 | 489.00 | 472.00 | 473.00 | 473.00 | 1.07% | 236,700 |
| Feb 16, 2026 | 502.00 | 504.00 | 463.00 | 468.00 | 468.00 | -0.43% | 485,700 |
| Feb 13, 2026 | 500.00 | 500.00 | 470.00 | 470.00 | 470.00 | -5.24% | 338,700 |
| Feb 12, 2026 | 507.00 | 510.00 | 493.00 | 496.00 | 496.00 | -1.78% | 219,000 |
| Feb 10, 2026 | 490.00 | 507.00 | 489.00 | 505.00 | 505.00 | 4.12% | 176,300 |
| Feb 9, 2026 | 485.00 | 493.00 | 483.00 | 485.00 | 485.00 | 2.54% | 186,200 |
| Feb 6, 2026 | 488.00 | 490.00 | 471.00 | 473.00 | 473.00 | -3.07% | 211,600 |
| Feb 5, 2026 | 477.00 | 499.00 | 477.00 | 488.00 | 488.00 | 2.74% | 249,200 |
| Feb 4, 2026 | 483.00 | 484.00 | 473.00 | 475.00 | 475.00 | -1.45% | 206,500 |
| Feb 3, 2026 | 488.00 | 489.00 | 481.00 | 482.00 | 482.00 | -0.21% | 164,200 |
| Feb 2, 2026 | 497.00 | 504.00 | 483.00 | 483.00 | 483.00 | -2.82% | 235,700 |
| Jan 30, 2026 | 494.00 | 499.00 | 490.00 | 497.00 | 497.00 | 0.40% | 170,200 |
| Jan 29, 2026 | 493.00 | 500.00 | 486.00 | 495.00 | 495.00 | -0.40% | 186,400 |
| Jan 28, 2026 | 501.00 | 502.00 | 492.00 | 497.00 | 497.00 | -1.39% | 213,700 |
| Jan 27, 2026 | 505.00 | 509.00 | 500.00 | 504.00 | 504.00 | 0.20% | 118,300 |
| Jan 26, 2026 | 517.00 | 517.00 | 503.00 | 503.00 | 503.00 | -3.82% | 203,000 |
| Jan 23, 2026 | 518.00 | 528.00 | 509.00 | 523.00 | 523.00 | 2.15% | 129,700 |
| Jan 22, 2026 | 515.00 | 519.00 | 512.00 | 512.00 | 512.00 | 0.59% | 124,800 |
| Jan 21, 2026 | 515.00 | 515.00 | 508.00 | 509.00 | 509.00 | -2.68% | 165,500 |
| Jan 20, 2026 | 530.00 | 533.00 | 523.00 | 523.00 | 523.00 | -0.95% | 136,800 |
| Jan 19, 2026 | 536.00 | 538.00 | 522.00 | 528.00 | 528.00 | -2.76% | 202,500 |
| Jan 16, 2026 | 547.00 | 547.00 | 532.00 | 543.00 | 543.00 | 0.56% | 187,700 |
| Jan 15, 2026 | 524.00 | 540.00 | 522.00 | 540.00 | 540.00 | 2.66% | 192,700 |
| Jan 14, 2026 | 517.00 | 526.00 | 516.00 | 526.00 | 526.00 | 1.94% | 151,700 |
| Jan 13, 2026 | 532.00 | 536.00 | 514.00 | 516.00 | 516.00 | -1.71% | 285,300 |
| Jan 9, 2026 | 527.00 | 527.00 | 516.00 | 525.00 | 525.00 | 1.55% | 182,500 |
| Jan 8, 2026 | 539.00 | 559.00 | 516.00 | 517.00 | 517.00 | -3.90% | 545,300 |
| Jan 7, 2026 | 516.00 | 542.00 | 510.00 | 538.00 | 538.00 | 5.49% | 376,300 |
| Jan 6, 2026 | 505.00 | 515.00 | 503.00 | 510.00 | 510.00 | 1.59% | 101,800 |
| Jan 5, 2026 | 505.00 | 509.00 | 497.00 | 502.00 | 502.00 | -0.40% | 225,600 |
| Dec 30, 2025 | 507.00 | 510.00 | 503.00 | 504.00 | 504.00 | -0.59% | 123,200 |
| Dec 29, 2025 | 513.00 | 514.00 | 503.00 | 507.00 | 507.00 | -1.17% | 115,500 |
| Dec 26, 2025 | 510.00 | 518.00 | 508.00 | 513.00 | 513.00 | 1.18% | 192,400 |
| Dec 25, 2025 | 498.00 | 509.00 | 497.00 | 507.00 | 507.00 | 2.01% | 162,000 |
| Dec 24, 2025 | 503.00 | 508.00 | 497.00 | 497.00 | 497.00 | -1.19% | 211,400 |
| Dec 23, 2025 | 494.00 | 503.00 | 494.00 | 503.00 | 503.00 | 1.62% | 156,100 |
| Dec 22, 2025 | 511.00 | 512.00 | 493.00 | 495.00 | 495.00 | -2.94% | 226,100 |
| Dec 19, 2025 | 495.00 | 511.00 | 493.00 | 510.00 | 510.00 | 3.03% | 189,400 |
| Dec 18, 2025 | 491.00 | 495.00 | 487.00 | 495.00 | 495.00 | - | 162,300 |
| Dec 17, 2025 | 496.00 | 498.00 | 490.00 | 495.00 | 495.00 | - | 153,000 |
| Dec 16, 2025 | 503.00 | 503.00 | 494.00 | 495.00 | 495.00 | -2.37% | 122,200 |
| Dec 15, 2025 | 494.00 | 508.00 | 494.00 | 507.00 | 507.00 | 2.42% | 178,000 |
| Dec 12, 2025 | 500.00 | 502.00 | 493.00 | 495.00 | 495.00 | -0.20% | 99,300 |
| Dec 11, 2025 | 501.00 | 504.00 | 493.00 | 496.00 | 496.00 | -1.39% | 139,300 |
| Dec 10, 2025 | 500.00 | 507.00 | 498.00 | 503.00 | 503.00 | 1.62% | 139,100 |
| Dec 9, 2025 | 500.00 | 503.00 | 490.00 | 495.00 | 495.00 | -1.98% | 292,500 |
| Dec 8, 2025 | 500.00 | 505.00 | 499.00 | 505.00 | 505.00 | 1.00% | 85,400 |
| Dec 5, 2025 | 501.00 | 507.00 | 497.00 | 500.00 | 500.00 | -0.40% | 157,500 |
| Dec 4, 2025 | 503.00 | 506.00 | 501.00 | 502.00 | 502.00 | -0.20% | 106,300 |
| Dec 3, 2025 | 505.00 | 512.00 | 503.00 | 503.00 | 503.00 | -0.79% | 126,900 |
| Dec 2, 2025 | 510.00 | 513.00 | 504.00 | 507.00 | 507.00 | -0.98% | 165,300 |
| Dec 1, 2025 | 520.00 | 522.00 | 511.00 | 512.00 | 512.00 | -2.10% | 167,500 |
| Nov 28, 2025 | 515.00 | 523.00 | 512.00 | 523.00 | 523.00 | 1.75% | 83,100 |
| Nov 27, 2025 | 509.00 | 516.00 | 507.00 | 514.00 | 514.00 | 1.38% | 102,600 |
| Nov 26, 2025 | 516.00 | 518.00 | 507.00 | 507.00 | 507.00 | -1.74% | 174,700 |
| Nov 25, 2025 | 539.00 | 539.00 | 514.00 | 516.00 | 516.00 | -4.27% | 207,600 |
| Nov 21, 2025 | 530.00 | 543.00 | 528.00 | 539.00 | 539.00 | 0.19% | 79,500 |
| Nov 20, 2025 | 541.00 | 547.00 | 535.00 | 538.00 | 538.00 | 0.19% | 174,200 |
| Nov 19, 2025 | 540.00 | 542.00 | 529.00 | 537.00 | 537.00 | -0.37% | 113,700 |
| Nov 18, 2025 | 560.00 | 564.00 | 539.00 | 539.00 | 539.00 | -3.41% | 163,000 |
| Nov 17, 2025 | 575.00 | 581.00 | 557.00 | 558.00 | 558.00 | 0.54% | 258,600 |
| Nov 14, 2025 | 550.00 | 564.00 | 537.00 | 555.00 | 555.00 | 1.65% | 340,300 |
| Nov 13, 2025 | 556.00 | 556.00 | 540.00 | 546.00 | 546.00 | -0.18% | 96,100 |
| Nov 12, 2025 | 530.00 | 550.00 | 530.00 | 547.00 | 547.00 | 3.21% | 124,500 |
| Nov 11, 2025 | 537.00 | 539.00 | 525.00 | 530.00 | 530.00 | -0.75% | 90,000 |
| Nov 10, 2025 | 535.00 | 536.00 | 529.00 | 534.00 | 534.00 | -0.19% | 97,800 |
| Nov 7, 2025 | 522.00 | 535.00 | 522.00 | 535.00 | 535.00 | 2.29% | 128,900 |
| Nov 6, 2025 | 535.00 | 539.00 | 523.00 | 523.00 | 523.00 | -2.24% | 136,100 |
| Nov 5, 2025 | 543.00 | 545.00 | 526.00 | 535.00 | 535.00 | -2.19% | 206,200 |
| Nov 4, 2025 | 560.00 | 560.00 | 547.00 | 547.00 | 547.00 | -2.32% | 96,100 |
| Oct 31, 2025 | 545.00 | 562.00 | 542.00 | 560.00 | 560.00 | 4.48% | 168,400 |
| Oct 30, 2025 | 542.00 | 546.00 | 536.00 | 536.00 | 536.00 | -1.47% | 165,900 |
| Oct 29, 2025 | 558.00 | 561.00 | 542.00 | 544.00 | 544.00 | -3.03% | 186,000 |
| Oct 28, 2025 | 579.00 | 581.00 | 560.00 | 561.00 | 561.00 | -3.44% | 131,100 |
| Oct 27, 2025 | 574.00 | 586.00 | 570.00 | 581.00 | 581.00 | 2.47% | 107,700 |
| Oct 24, 2025 | 573.00 | 577.00 | 566.00 | 567.00 | 567.00 | -0.35% | 92,600 |
| Oct 23, 2025 | 570.00 | 578.00 | 569.00 | 569.00 | 569.00 | -1.39% | 77,000 |
| Oct 22, 2025 | 580.00 | 582.00 | 573.00 | 577.00 | 577.00 | 0.70% | 76,100 |
| Oct 21, 2025 | 580.00 | 583.00 | 570.00 | 573.00 | 573.00 | -0.52% | 292,300 |
| Oct 20, 2025 | 557.00 | 579.00 | 557.00 | 576.00 | 576.00 | 5.49% | 244,200 |
| Oct 17, 2025 | 556.00 | 562.00 | 544.00 | 546.00 | 546.00 | -3.19% | 176,100 |
| Oct 16, 2025 | 563.00 | 567.00 | 559.00 | 564.00 | 564.00 | 0.89% | 55,900 |
| Oct 15, 2025 | 547.00 | 566.00 | 547.00 | 559.00 | 559.00 | 2.57% | 108,700 |
| Oct 14, 2025 | 563.00 | 564.00 | 542.00 | 545.00 | 545.00 | -5.22% | 279,900 |
| Oct 10, 2025 | 580.00 | 583.00 | 572.00 | 575.00 | 575.00 | -1.71% | 77,600 |
| Oct 9, 2025 | 588.00 | 593.00 | 581.00 | 585.00 | 585.00 | -1.52% | 90,300 |
| Oct 8, 2025 | 609.00 | 609.00 | 590.00 | 594.00 | 594.00 | -2.46% | 135,000 |