Optimus Group Company Limited (TYO:9268)
Japan
· Delayed Price · Currency is JPY 462.00
-34.00 (-6.85%)
Mar 9, 2026, 3:30 PM JST
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 480.00 | 487.00 | 455.00 | 462.00 | 462.00 | -6.85% | 1,026,000 |
| Mar 6, 2026 | 470.00 | 503.00 | 465.00 | 496.00 | 496.00 | 5.53% | 1,322,500 |
| Mar 5, 2026 | 452.00 | 474.00 | 449.00 | 470.00 | 470.00 | 5.86% | 1,000,200 |
| Mar 4, 2026 | 425.00 | 445.00 | 419.00 | 444.00 | 444.00 | 2.78% | 1,011,100 |
| Mar 3, 2026 | 416.00 | 440.00 | 407.00 | 432.00 | 432.00 | 3.85% | 875,500 |
| Mar 2, 2026 | 403.00 | 423.00 | 396.00 | 416.00 | 416.00 | 2.72% | 605,200 |
| Feb 27, 2026 | 390.00 | 405.00 | 387.00 | 405.00 | 405.00 | 4.92% | 541,400 |
| Feb 26, 2026 | 387.00 | 395.00 | 383.00 | 386.00 | 386.00 | 0.78% | 339,600 |
| Feb 25, 2026 | 371.00 | 389.00 | 367.00 | 383.00 | 383.00 | 3.79% | 467,800 |
| Feb 24, 2026 | 372.00 | 373.00 | 358.00 | 369.00 | 369.00 | -0.54% | 327,900 |
| Feb 20, 2026 | 378.00 | 378.00 | 368.00 | 371.00 | 371.00 | -1.85% | 203,200 |
| Feb 19, 2026 | 373.00 | 379.00 | 370.00 | 378.00 | 378.00 | 1.61% | 157,100 |
| Feb 18, 2026 | 381.00 | 383.00 | 367.00 | 372.00 | 372.00 | -2.11% | 269,000 |
| Feb 17, 2026 | 379.00 | 381.00 | 369.00 | 380.00 | 380.00 | 0.26% | 332,600 |
| Feb 16, 2026 | 377.00 | 383.00 | 369.00 | 379.00 | 379.00 | 9.86% | 755,000 |
| Feb 13, 2026 | 361.00 | 361.00 | 345.00 | 345.00 | 345.00 | -5.48% | 312,400 |
| Feb 12, 2026 | 356.00 | 366.00 | 356.00 | 365.00 | 365.00 | 2.53% | 252,600 |
| Feb 10, 2026 | 346.00 | 359.00 | 346.00 | 356.00 | 356.00 | 3.19% | 350,400 |
| Feb 9, 2026 | 353.00 | 353.00 | 343.00 | 345.00 | 345.00 | -0.29% | 448,000 |
| Feb 6, 2026 | 347.00 | 347.00 | 342.00 | 346.00 | 346.00 | 0.29% | 261,900 |
| Feb 5, 2026 | 352.00 | 352.00 | 344.00 | 345.00 | 345.00 | -1.43% | 218,100 |
| Feb 4, 2026 | 345.00 | 352.00 | 345.00 | 350.00 | 350.00 | 2.34% | 295,500 |
| Feb 3, 2026 | 344.00 | 345.00 | 342.00 | 342.00 | 342.00 | -0.87% | 612,600 |
| Feb 2, 2026 | 355.00 | 358.00 | 345.00 | 345.00 | 345.00 | -2.54% | 242,400 |
| Jan 30, 2026 | 349.00 | 354.00 | 345.00 | 354.00 | 354.00 | 2.61% | 261,500 |
| Jan 29, 2026 | 344.00 | 345.00 | 340.00 | 345.00 | 345.00 | 0.29% | 272,400 |
| Jan 28, 2026 | 349.00 | 349.00 | 344.00 | 344.00 | 344.00 | -1.99% | 196,100 |
| Jan 27, 2026 | 350.00 | 353.00 | 346.00 | 351.00 | 351.00 | 0.57% | 134,900 |
| Jan 26, 2026 | 355.00 | 355.00 | 349.00 | 349.00 | 349.00 | -2.24% | 212,700 |
| Jan 23, 2026 | 356.00 | 357.00 | 353.00 | 357.00 | 357.00 | 1.13% | 216,700 |
| Jan 22, 2026 | 350.00 | 354.00 | 349.00 | 353.00 | 353.00 | 1.73% | 205,400 |
| Jan 21, 2026 | 351.00 | 352.00 | 345.00 | 347.00 | 347.00 | -2.25% | 430,000 |
| Jan 20, 2026 | 360.00 | 360.00 | 354.00 | 355.00 | 355.00 | -1.39% | 135,500 |
| Jan 19, 2026 | 366.00 | 366.00 | 354.00 | 360.00 | 360.00 | -1.10% | 344,300 |
| Jan 16, 2026 | 363.00 | 368.00 | 362.00 | 364.00 | 364.00 | 0.28% | 326,900 |
| Jan 15, 2026 | 360.00 | 364.00 | 360.00 | 363.00 | 363.00 | 1.11% | 281,000 |
| Jan 14, 2026 | 356.00 | 359.00 | 354.00 | 359.00 | 359.00 | 1.41% | 345,900 |
| Jan 13, 2026 | 356.00 | 357.00 | 352.00 | 354.00 | 354.00 | 0.57% | 251,400 |
| Jan 9, 2026 | 353.00 | 353.00 | 351.00 | 352.00 | 352.00 | - | 86,000 |
| Jan 8, 2026 | 356.00 | 356.00 | 352.00 | 352.00 | 352.00 | -1.12% | 168,000 |
| Jan 7, 2026 | 356.00 | 357.00 | 354.00 | 356.00 | 356.00 | - | 162,900 |
| Jan 6, 2026 | 358.00 | 360.00 | 355.00 | 356.00 | 356.00 | -0.28% | 175,900 |
| Jan 5, 2026 | 350.00 | 360.00 | 350.00 | 357.00 | 357.00 | 2.59% | 309,900 |
| Dec 30, 2025 | 340.00 | 349.00 | 340.00 | 348.00 | 348.00 | 0.87% | 370,600 |
| Dec 29, 2025 | 333.00 | 345.00 | 332.00 | 345.00 | 345.00 | 3.29% | 501,000 |
| Dec 26, 2025 | 333.00 | 335.00 | 332.00 | 334.00 | 334.00 | -0.89% | 1,870,900 |
| Dec 25, 2025 | 336.00 | 337.00 | 334.00 | 337.00 | 337.00 | 1.20% | 456,100 |
| Dec 24, 2025 | 338.00 | 339.00 | 333.00 | 333.00 | 333.00 | -0.89% | 528,200 |
| Dec 23, 2025 | 338.00 | 339.00 | 333.00 | 336.00 | 336.00 | -0.59% | 307,300 |
| Dec 22, 2025 | 340.00 | 341.00 | 337.00 | 338.00 | 338.00 | 0.90% | 254,800 |
| Dec 19, 2025 | 337.00 | 339.00 | 334.00 | 335.00 | 335.00 | -0.59% | 202,900 |
| Dec 18, 2025 | 338.00 | 338.00 | 335.00 | 337.00 | 337.00 | -0.30% | 167,800 |
| Dec 17, 2025 | 341.00 | 341.00 | 337.00 | 338.00 | 338.00 | -0.29% | 160,200 |
| Dec 16, 2025 | 344.00 | 344.00 | 338.00 | 339.00 | 339.00 | -1.17% | 219,300 |
| Dec 15, 2025 | 345.00 | 349.00 | 343.00 | 343.00 | 343.00 | -1.15% | 278,100 |
| Dec 12, 2025 | 347.00 | 349.00 | 347.00 | 347.00 | 347.00 | 0.29% | 137,200 |
| Dec 11, 2025 | 352.00 | 353.00 | 346.00 | 346.00 | 346.00 | -1.98% | 240,100 |
| Dec 10, 2025 | 353.00 | 354.00 | 350.00 | 353.00 | 353.00 | - | 92,500 |
| Dec 9, 2025 | 353.00 | 355.00 | 350.00 | 353.00 | 353.00 | -0.56% | 132,700 |
| Dec 8, 2025 | 354.00 | 355.00 | 350.00 | 355.00 | 355.00 | 1.14% | 121,600 |
| Dec 5, 2025 | 352.00 | 356.00 | 351.00 | 351.00 | 351.00 | -0.85% | 99,100 |
| Dec 4, 2025 | 354.00 | 355.00 | 350.00 | 354.00 | 354.00 | - | 149,000 |
| Dec 3, 2025 | 355.00 | 359.00 | 354.00 | 354.00 | 354.00 | -0.84% | 161,000 |
| Dec 2, 2025 | 348.00 | 358.00 | 348.00 | 357.00 | 357.00 | 2.59% | 221,600 |
| Dec 1, 2025 | 355.00 | 358.00 | 345.00 | 348.00 | 348.00 | -2.25% | 278,800 |
| Nov 28, 2025 | 355.00 | 357.00 | 354.00 | 356.00 | 356.00 | 0.56% | 145,900 |
| Nov 27, 2025 | 352.00 | 357.00 | 351.00 | 354.00 | 354.00 | 1.14% | 174,100 |
| Nov 26, 2025 | 348.00 | 353.00 | 345.00 | 350.00 | 350.00 | 1.45% | 261,900 |
| Nov 25, 2025 | 333.00 | 348.00 | 333.00 | 345.00 | 345.00 | 4.23% | 514,700 |
| Nov 21, 2025 | 322.00 | 331.00 | 322.00 | 331.00 | 331.00 | 3.12% | 163,000 |
| Nov 20, 2025 | 320.00 | 327.00 | 320.00 | 321.00 | 321.00 | 0.31% | 130,500 |
| Nov 19, 2025 | 320.00 | 323.00 | 318.00 | 320.00 | 320.00 | -0.31% | 147,000 |
| Nov 18, 2025 | 328.00 | 328.00 | 321.00 | 321.00 | 321.00 | -2.43% | 270,500 |
| Nov 17, 2025 | 328.00 | 337.00 | 326.00 | 329.00 | 329.00 | - | 164,200 |
| Nov 14, 2025 | 329.00 | 330.00 | 327.00 | 329.00 | 329.00 | -0.90% | 163,100 |
| Nov 13, 2025 | 337.00 | 337.00 | 332.00 | 332.00 | 332.00 | -1.48% | 89,200 |
| Nov 12, 2025 | 330.00 | 338.00 | 330.00 | 337.00 | 337.00 | 2.12% | 131,400 |
| Nov 11, 2025 | 332.00 | 333.00 | 329.00 | 330.00 | 330.00 | -0.60% | 105,400 |
| Nov 10, 2025 | 331.00 | 333.00 | 329.00 | 332.00 | 332.00 | 0.61% | 139,300 |
| Nov 7, 2025 | 330.00 | 331.00 | 329.00 | 330.00 | 330.00 | -0.30% | 72,500 |
| Nov 6, 2025 | 331.00 | 335.00 | 330.00 | 331.00 | 331.00 | 0.61% | 151,700 |
| Nov 5, 2025 | 333.00 | 334.00 | 326.00 | 329.00 | 329.00 | -1.20% | 186,500 |
| Nov 4, 2025 | 336.00 | 336.00 | 331.00 | 333.00 | 333.00 | -0.89% | 219,400 |
| Oct 31, 2025 | 337.00 | 338.00 | 334.00 | 336.00 | 336.00 | 0.30% | 79,900 |
| Oct 30, 2025 | 332.00 | 336.00 | 332.00 | 335.00 | 335.00 | 0.90% | 50,200 |
| Oct 29, 2025 | 339.00 | 339.00 | 330.00 | 332.00 | 332.00 | -1.78% | 296,400 |
| Oct 28, 2025 | 342.00 | 342.00 | 338.00 | 338.00 | 338.00 | -1.46% | 252,700 |
| Oct 27, 2025 | 347.00 | 350.00 | 343.00 | 343.00 | 343.00 | -1.15% | 146,500 |
| Oct 24, 2025 | 349.00 | 350.00 | 346.00 | 347.00 | 347.00 | - | 190,800 |
| Oct 23, 2025 | 346.00 | 347.00 | 344.00 | 347.00 | 347.00 | - | 106,100 |
| Oct 22, 2025 | 348.00 | 348.00 | 345.00 | 347.00 | 347.00 | - | 247,800 |
| Oct 21, 2025 | 349.00 | 350.00 | 346.00 | 347.00 | 347.00 | -0.29% | 83,100 |
| Oct 20, 2025 | 351.00 | 353.00 | 348.00 | 348.00 | 348.00 | - | 70,200 |
| Oct 17, 2025 | 351.00 | 352.00 | 347.00 | 348.00 | 348.00 | -0.85% | 99,000 |
| Oct 16, 2025 | 352.00 | 356.00 | 349.00 | 351.00 | 351.00 | -0.28% | 94,500 |
| Oct 15, 2025 | 342.00 | 352.00 | 342.00 | 352.00 | 352.00 | 2.92% | 216,700 |
| Oct 14, 2025 | 344.00 | 346.00 | 339.00 | 342.00 | 342.00 | -1.44% | 163,600 |
| Oct 10, 2025 | 351.00 | 352.00 | 347.00 | 347.00 | 347.00 | -0.57% | 164,700 |
| Oct 9, 2025 | 347.00 | 352.00 | 345.00 | 349.00 | 349.00 | 0.58% | 176,900 |
| Oct 8, 2025 | 348.00 | 349.00 | 345.00 | 347.00 | 347.00 | 0.29% | 130,600 |