OPTiM Corp.(JP:3694)
Â¥431.00-12.00 (-2.71%)
JP:3694
OPTiM Corp. historical prices
Â¥431.00
At close:-12.00 (-2.71%)
Want to see JP:3694 full AI Analyst Report?
OPTiM Corp. (3694) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 448.00 | 452.00 | 430.00 | 431.00 | 431.00 | -2.71% | 123,500 | 0.77 |
| Nov 12, 2026 | 451.00 | 453.00 | 440.00 | 443.00 | 443.00 | -0.67% | 90,200 | 0.55 |
| Nov 11, 2026 | 445.00 | 456.00 | 444.00 | 446.00 | 446.00 | -0.22% | 88,900 | 0.52 |
| Nov 10, 2026 | 434.00 | 448.00 | 433.00 | 447.00 | 447.00 | +3.23% | 107,600 | 0.63 |
| Nov 09, 2026 | 441.00 | 451.00 | 425.00 | 426.00 | 426.00 | -1.62% | 200,500 | 1.18 |
| Nov 06, 2026 | 432.00 | 442.00 | 428.00 | 433.00 | 433.00 | -6.48% | 167,000 | 1.00 |
| Nov 05, 2026 | 459.00 | 474.00 | 459.00 | 463.00 | 463.00 | +2.21% | 103,200 | 0.62 |
| Nov 04, 2026 | 467.00 | 467.00 | 447.00 | 453.00 | 453.00 | -2.58% | 128,200 | 0.77 |
| Nov 03, 2026 | 465.00 | 475.00 | 461.00 | 465.00 | 465.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 474.00 | 475.00 | 461.00 | 465.00 | 465.00 | -1.69% | 113,200 | 0.68 |
| Oct 30, 2026 | 475.00 | 480.00 | 466.00 | 473.00 | 473.00 | 0.00% | 112,100 | 0.68 |
| Oct 29, 2026 | 490.00 | 490.00 | 473.00 | 473.00 | 473.00 | -3.47% | 205,900 | 1.25 |
| Oct 28, 2026 | 490.00 | 504.00 | 486.00 | 490.00 | 490.00 | +0.41% | 190,500 | 1.16 |
| Oct 27, 2026 | 491.00 | 492.00 | 483.00 | 488.00 | 488.00 | 0.00% | 92,400 | 0.56 |
| Oct 26, 2026 | 491.00 | 498.00 | 484.00 | 488.00 | 488.00 | +0.21% | 93,400 | 0.56 |
| Oct 23, 2026 | 493.00 | 495.00 | 475.00 | 487.00 | 487.00 | -1.62% | 233,600 | 1.43 |
| Oct 22, 2026 | 495.00 | 509.00 | 490.00 | 495.00 | 495.00 | +0.61% | 140,600 | 0.86 |
| Oct 21, 2026 | 491.00 | 500.00 | 487.00 | 492.00 | 492.00 | +1.86% | 131,100 | 0.81 |
| Oct 20, 2026 | 494.00 | 495.00 | 478.00 | 483.00 | 483.00 | -2.82% | 204,000 | 1.27 |
| Oct 19, 2026 | 497.00 | 504.00 | 494.00 | 497.00 | 497.00 | -2.36% | 135,800 | 0.84 |
| Oct 16, 2026 | 494.00 | 513.00 | 494.00 | 509.00 | 509.00 | +4.09% | 148,600 | 0.93 |
| Oct 15, 2026 | 492.00 | 503.00 | 487.00 | 489.00 | 489.00 | -1.81% | 186,100 | 1.18 |
| Oct 14, 2026 | 503.00 | 513.00 | 498.00 | 498.00 | 498.00 | -0.40% | 248,600 | 1.58 |
| Oct 13, 2026 | 485.00 | 514.00 | 484.00 | 500.00 | 500.00 | +3.31% | 380,700 | 2.49 |
| Oct 12, 2026 | 484.00 | 485.00 | 464.00 | 484.00 | 484.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 464.00 | 485.00 | 464.00 | 484.00 | 484.00 | +3.20% | 133,000 | 0.86 |
| Oct 08, 2026 | 470.00 | 477.00 | 465.00 | 469.00 | 469.00 | -0.85% | 206,800 | 1.35 |
| Oct 07, 2026 | 466.00 | 477.00 | 466.00 | 473.00 | 473.00 | +1.07% | 112,400 | 0.73 |
| Oct 06, 2026 | 466.00 | 481.00 | 466.00 | 468.00 | 468.00 | +0.21% | 153,400 | 1.00 |
| Oct 05, 2026 | 473.00 | 478.00 | 465.00 | 467.00 | 467.00 | -1.06% | 144,800 | 0.94 |
| Oct 02, 2026 | 468.00 | 478.00 | 466.00 | 472.00 | 472.00 | 0.00% | 159,000 | 1.03 |
| Oct 01, 2026 | 467.00 | 479.00 | 463.00 | 472.00 | 472.00 | +0.85% | 169,700 | 1.11 |
| Sep 30, 2026 | 460.00 | 471.00 | 452.00 | 468.00 | 468.00 | +1.96% | 160,200 | 1.05 |
| Sep 29, 2026 | 464.00 | 464.00 | 457.00 | 459.00 | 459.00 | -1.71% | 131,600 | 0.85 |
| Sep 28, 2026 | 483.00 | 483.00 | 461.00 | 467.00 | 467.00 | -3.11% | 138,200 | 0.90 |
| Sep 25, 2026 | 483.00 | 483.00 | 475.00 | 482.00 | 482.00 | -1.03% | 152,000 | 0.99 |
| Sep 24, 2026 | 474.00 | 488.00 | 474.00 | 487.00 | 487.00 | +3.40% | 385,400 | 2.56 |
| Sep 23, 2026 | 472.00 | 475.00 | 463.00 | 471.00 | 471.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 472.00 | 475.00 | 463.00 | 471.00 | 471.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 472.00 | 475.00 | 463.00 | 471.00 | 471.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 472.00 | 475.00 | 463.00 | 471.00 | 471.00 | -0.42% | 668,500 | 4.46 |
| Sep 17, 2026 | 459.00 | 473.00 | 458.00 | 473.00 | 473.00 | +3.28% | 171,700 | 1.15 |
| Sep 16, 2026 | 461.00 | 465.00 | 456.00 | 458.00 | 458.00 | -1.08% | 189,500 | 1.27 |
| Sep 15, 2026 | 466.00 | 472.00 | 462.00 | 463.00 | 463.00 | -0.43% | 217,600 | 1.47 |
| Sep 14, 2026 | 438.00 | 465.00 | 438.00 | 465.00 | 465.00 | +6.90% | 217,800 | 1.48 |
| Sep 11, 2026 | 429.00 | 439.00 | 427.00 | 435.00 | 435.00 | -0.46% | 133,500 | 0.91 |
| Sep 10, 2026 | 425.00 | 440.00 | 424.00 | 437.00 | 437.00 | +2.10% | 133,600 | 0.90 |
| Sep 09, 2026 | 424.00 | 433.00 | 423.00 | 428.00 | 428.00 | -0.23% | 118,500 | 0.79 |
| Sep 08, 2026 | 433.00 | 435.00 | 426.00 | 429.00 | 429.00 | -1.15% | 222,700 | 1.47 |
| Sep 07, 2026 | 443.00 | 447.00 | 434.00 | 434.00 | 434.00 | -2.25% | 127,500 | 0.84 |
