Optimus Group Company Limited (TYO:9268)
Japan
· Delayed Price · Currency is JPY 459.00
+22.00 (5.03%)
Apr 28, 2026, 3:30 PM JST
Optimus Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 440.00 | 459.00 | 439.00 | 459.00 | 459.00 | 5.03% | 128,900 |
| Apr 27, 2026 | 450.00 | 452.00 | 428.00 | 437.00 | 437.00 | -2.89% | 379,100 |
| Apr 24, 2026 | 457.00 | 461.00 | 448.00 | 450.00 | 450.00 | -1.10% | 218,000 |
| Apr 23, 2026 | 463.00 | 467.00 | 449.00 | 455.00 | 455.00 | -1.52% | 307,000 |
| Apr 22, 2026 | 461.00 | 464.00 | 459.00 | 462.00 | 462.00 | -0.43% | 129,500 |
| Apr 21, 2026 | 468.00 | 469.00 | 460.00 | 464.00 | 464.00 | -0.85% | 168,300 |
| Apr 20, 2026 | 472.00 | 473.00 | 467.00 | 468.00 | 468.00 | -0.21% | 125,500 |
| Apr 17, 2026 | 472.00 | 476.00 | 465.00 | 469.00 | 469.00 | -0.64% | 127,700 |
| Apr 16, 2026 | 469.00 | 476.00 | 468.00 | 472.00 | 472.00 | 1.94% | 159,800 |
| Apr 15, 2026 | 470.00 | 475.00 | 459.00 | 463.00 | 463.00 | -1.70% | 132,500 |
| Apr 14, 2026 | 471.00 | 482.00 | 467.00 | 471.00 | 471.00 | 1.51% | 180,900 |
| Apr 13, 2026 | 462.00 | 469.00 | 460.00 | 464.00 | 464.00 | -0.22% | 108,000 |
| Apr 10, 2026 | 472.00 | 481.00 | 463.00 | 465.00 | 465.00 | -1.69% | 219,800 |
| Apr 9, 2026 | 480.00 | 483.00 | 469.00 | 473.00 | 473.00 | 0.21% | 248,700 |
| Apr 8, 2026 | 469.00 | 478.00 | 466.00 | 472.00 | 472.00 | 1.07% | 234,500 |
| Apr 7, 2026 | 467.00 | 479.00 | 459.00 | 467.00 | 467.00 | 0.65% | 296,800 |
| Apr 6, 2026 | 446.00 | 465.00 | 442.00 | 464.00 | 464.00 | 4.04% | 331,100 |
| Apr 3, 2026 | 432.00 | 449.00 | 432.00 | 446.00 | 446.00 | 3.24% | 228,700 |
| Apr 2, 2026 | 440.00 | 442.00 | 429.00 | 432.00 | 432.00 | -0.92% | 185,500 |
| Apr 1, 2026 | 444.00 | 444.00 | 430.00 | 436.00 | 436.00 | 1.87% | 211,500 |
| Mar 31, 2026 | 433.00 | 438.00 | 428.00 | 428.00 | 428.00 | -2.28% | 208,500 |
| Mar 30, 2026 | 435.00 | 442.00 | 426.00 | 438.00 | 438.00 | -4.37% | 235,300 |
| Mar 27, 2026 | 458.00 | 461.00 | 452.00 | 458.00 | 448.00 | -0.87% | 186,800 |
| Mar 26, 2026 | 468.00 | 470.00 | 459.00 | 462.00 | 451.91 | -1.28% | 263,700 |
| Mar 25, 2026 | 450.00 | 470.00 | 450.00 | 468.00 | 457.78 | 6.12% | 335,600 |
| Mar 24, 2026 | 455.00 | 455.00 | 437.00 | 441.00 | 431.37 | -0.23% | 314,900 |
| Mar 23, 2026 | 454.00 | 455.00 | 431.00 | 442.00 | 432.35 | -4.95% | 602,800 |
| Mar 19, 2026 | 473.00 | 473.00 | 461.00 | 465.00 | 454.85 | -3.13% | 248,900 |
| Mar 18, 2026 | 474.00 | 480.00 | 467.00 | 480.00 | 469.52 | 3.00% | 284,400 |
| Mar 17, 2026 | 465.00 | 471.00 | 460.00 | 466.00 | 455.83 | 1.30% | 217,500 |
| Mar 16, 2026 | 459.00 | 470.00 | 456.00 | 460.00 | 449.96 | -0.86% | 354,900 |
| Mar 13, 2026 | 458.00 | 469.00 | 457.00 | 464.00 | 453.87 | - | 387,000 |
| Mar 12, 2026 | 480.00 | 484.00 | 461.00 | 464.00 | 453.87 | -4.72% | 478,300 |
| Mar 11, 2026 | 471.00 | 490.00 | 471.00 | 487.00 | 476.37 | 4.06% | 349,600 |
| Mar 10, 2026 | 470.00 | 473.00 | 460.00 | 468.00 | 457.78 | 1.30% | 690,200 |
| Mar 9, 2026 | 480.00 | 487.00 | 455.00 | 462.00 | 451.91 | -6.85% | 1,026,000 |
| Mar 6, 2026 | 470.00 | 503.00 | 465.00 | 496.00 | 485.17 | 5.53% | 1,322,500 |
| Mar 5, 2026 | 452.00 | 474.00 | 449.00 | 470.00 | 459.74 | 5.86% | 1,000,200 |
| Mar 4, 2026 | 425.00 | 445.00 | 419.00 | 444.00 | 434.31 | 2.78% | 1,011,100 |
| Mar 3, 2026 | 416.00 | 440.00 | 407.00 | 432.00 | 422.57 | 3.85% | 875,500 |
| Mar 2, 2026 | 403.00 | 423.00 | 396.00 | 416.00 | 406.92 | 2.72% | 605,200 |
| Feb 27, 2026 | 390.00 | 405.00 | 387.00 | 405.00 | 396.16 | 4.92% | 541,400 |
| Feb 26, 2026 | 387.00 | 395.00 | 383.00 | 386.00 | 377.57 | 0.78% | 339,600 |
| Feb 25, 2026 | 371.00 | 389.00 | 367.00 | 383.00 | 374.64 | 3.79% | 467,800 |
| Feb 24, 2026 | 372.00 | 373.00 | 358.00 | 369.00 | 360.94 | -0.54% | 327,900 |
| Feb 20, 2026 | 378.00 | 378.00 | 368.00 | 371.00 | 362.90 | -1.85% | 203,200 |
| Feb 19, 2026 | 373.00 | 379.00 | 370.00 | 378.00 | 369.75 | 1.61% | 157,100 |
| Feb 18, 2026 | 381.00 | 383.00 | 367.00 | 372.00 | 363.88 | -2.11% | 269,000 |
| Feb 17, 2026 | 379.00 | 381.00 | 369.00 | 380.00 | 371.70 | 0.26% | 332,600 |
| Feb 16, 2026 | 377.00 | 383.00 | 369.00 | 379.00 | 370.72 | 9.86% | 755,000 |
| Feb 13, 2026 | 361.00 | 361.00 | 345.00 | 345.00 | 337.47 | -5.48% | 312,400 |
| Feb 12, 2026 | 356.00 | 366.00 | 356.00 | 365.00 | 357.03 | 2.53% | 252,600 |
| Feb 10, 2026 | 346.00 | 359.00 | 346.00 | 356.00 | 348.23 | 3.19% | 350,400 |
| Feb 9, 2026 | 353.00 | 353.00 | 343.00 | 345.00 | 337.47 | -0.29% | 448,000 |
| Feb 6, 2026 | 347.00 | 347.00 | 342.00 | 346.00 | 338.45 | 0.29% | 261,900 |
| Feb 5, 2026 | 352.00 | 352.00 | 344.00 | 345.00 | 337.47 | -1.43% | 218,100 |
| Feb 4, 2026 | 345.00 | 352.00 | 345.00 | 350.00 | 342.36 | 2.34% | 295,500 |
| Feb 3, 2026 | 344.00 | 345.00 | 342.00 | 342.00 | 334.53 | -0.87% | 612,600 |
| Feb 2, 2026 | 355.00 | 358.00 | 345.00 | 345.00 | 337.47 | -2.54% | 242,400 |
| Jan 30, 2026 | 349.00 | 354.00 | 345.00 | 354.00 | 346.27 | 2.61% | 261,500 |
| Jan 29, 2026 | 344.00 | 345.00 | 340.00 | 345.00 | 337.47 | 0.29% | 272,400 |
| Jan 28, 2026 | 349.00 | 349.00 | 344.00 | 344.00 | 336.49 | -1.99% | 196,100 |
| Jan 27, 2026 | 350.00 | 353.00 | 346.00 | 351.00 | 343.34 | 0.57% | 134,900 |
| Jan 26, 2026 | 355.00 | 355.00 | 349.00 | 349.00 | 341.38 | -2.24% | 212,700 |
| Jan 23, 2026 | 356.00 | 357.00 | 353.00 | 357.00 | 349.21 | 1.13% | 216,700 |
| Jan 22, 2026 | 350.00 | 354.00 | 349.00 | 353.00 | 345.29 | 1.73% | 205,400 |
| Jan 21, 2026 | 351.00 | 352.00 | 345.00 | 347.00 | 339.42 | -2.25% | 430,000 |
| Jan 20, 2026 | 360.00 | 360.00 | 354.00 | 355.00 | 347.25 | -1.39% | 135,500 |
| Jan 19, 2026 | 366.00 | 366.00 | 354.00 | 360.00 | 352.14 | -1.10% | 344,300 |
| Jan 16, 2026 | 363.00 | 368.00 | 362.00 | 364.00 | 356.05 | 0.28% | 326,900 |
| Jan 15, 2026 | 360.00 | 364.00 | 360.00 | 363.00 | 355.07 | 1.11% | 281,000 |
| Jan 14, 2026 | 356.00 | 359.00 | 354.00 | 359.00 | 351.16 | 1.41% | 345,900 |
| Jan 13, 2026 | 356.00 | 357.00 | 352.00 | 354.00 | 346.27 | 0.57% | 251,400 |
| Jan 9, 2026 | 353.00 | 353.00 | 351.00 | 352.00 | 344.31 | - | 86,000 |
| Jan 8, 2026 | 356.00 | 356.00 | 352.00 | 352.00 | 344.31 | -1.12% | 168,000 |
| Jan 7, 2026 | 356.00 | 357.00 | 354.00 | 356.00 | 348.23 | - | 162,900 |
| Jan 6, 2026 | 358.00 | 360.00 | 355.00 | 356.00 | 348.23 | -0.28% | 175,900 |
| Jan 5, 2026 | 350.00 | 360.00 | 350.00 | 357.00 | 349.21 | 2.59% | 309,900 |
| Dec 30, 2025 | 340.00 | 349.00 | 340.00 | 348.00 | 340.40 | 0.87% | 370,600 |
| Dec 29, 2025 | 333.00 | 345.00 | 332.00 | 345.00 | 337.47 | 3.29% | 501,000 |
| Dec 26, 2025 | 333.00 | 335.00 | 332.00 | 334.00 | 326.71 | -0.89% | 1,870,900 |
| Dec 25, 2025 | 336.00 | 337.00 | 334.00 | 337.00 | 329.64 | 1.20% | 456,100 |
| Dec 24, 2025 | 338.00 | 339.00 | 333.00 | 333.00 | 325.73 | -0.89% | 528,200 |
| Dec 23, 2025 | 338.00 | 339.00 | 333.00 | 336.00 | 328.66 | -0.59% | 307,300 |
| Dec 22, 2025 | 340.00 | 341.00 | 337.00 | 338.00 | 330.62 | 0.90% | 254,800 |
| Dec 19, 2025 | 337.00 | 339.00 | 334.00 | 335.00 | 327.69 | -0.59% | 202,900 |
| Dec 18, 2025 | 338.00 | 338.00 | 335.00 | 337.00 | 329.64 | -0.30% | 167,800 |
| Dec 17, 2025 | 341.00 | 341.00 | 337.00 | 338.00 | 330.62 | -0.29% | 160,200 |
| Dec 16, 2025 | 344.00 | 344.00 | 338.00 | 339.00 | 331.60 | -1.17% | 219,300 |
| Dec 15, 2025 | 345.00 | 349.00 | 343.00 | 343.00 | 335.51 | -1.15% | 278,100 |
| Dec 12, 2025 | 347.00 | 349.00 | 347.00 | 347.00 | 339.42 | 0.29% | 137,200 |
| Dec 11, 2025 | 352.00 | 353.00 | 346.00 | 346.00 | 338.45 | -1.98% | 240,100 |
| Dec 10, 2025 | 353.00 | 354.00 | 350.00 | 353.00 | 345.29 | - | 92,500 |
| Dec 9, 2025 | 353.00 | 355.00 | 350.00 | 353.00 | 345.29 | -0.56% | 132,700 |
| Dec 8, 2025 | 354.00 | 355.00 | 350.00 | 355.00 | 347.25 | 1.14% | 121,600 |
| Dec 5, 2025 | 352.00 | 356.00 | 351.00 | 351.00 | 343.34 | -0.85% | 99,100 |
| Dec 4, 2025 | 354.00 | 355.00 | 350.00 | 354.00 | 346.27 | - | 149,000 |
| Dec 3, 2025 | 355.00 | 359.00 | 354.00 | 354.00 | 346.27 | -0.84% | 161,000 |
| Dec 2, 2025 | 348.00 | 358.00 | 348.00 | 357.00 | 349.21 | 2.59% | 221,600 |
| Dec 1, 2025 | 355.00 | 358.00 | 345.00 | 348.00 | 340.40 | -2.25% | 278,800 |