Want to see JP:9268 full AI Analyst Report?
OPTIMUS GROUP Co., Ltd. (9268) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 336.00 | 340.00 | 332.00 | 333.00 | 333.00 | -1.48% | 126,800 | 0.33 |
| Oct 29, 2026 | 336.00 | 340.00 | 335.00 | 338.00 | 338.00 | +0.60% | 156,600 | 0.40 |
| Oct 28, 2026 | 336.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.88% | 191,000 | 0.49 |
| Oct 27, 2026 | 337.00 | 340.00 | 335.00 | 339.00 | 339.00 | +0.30% | 251,900 | 0.65 |
| Oct 26, 2026 | 330.00 | 342.00 | 330.00 | 338.00 | 338.00 | +2.11% | 315,100 | 0.81 |
| Oct 23, 2026 | 330.00 | 334.00 | 330.00 | 331.00 | 331.00 | -0.30% | 311,200 | 0.81 |
| Oct 22, 2026 | 337.00 | 342.00 | 328.00 | 332.00 | 332.00 | -2.64% | 555,500 | 1.48 |
| Oct 21, 2026 | 338.00 | 343.00 | 338.00 | 341.00 | 341.00 | +1.79% | 213,200 | 0.57 |
| Oct 20, 2026 | 341.00 | 345.00 | 331.00 | 335.00 | 335.00 | -2.33% | 684,800 | 1.88 |
| Oct 19, 2026 | 351.00 | 353.00 | 341.00 | 343.00 | 343.00 | -1.72% | 2,596,400 | 8.00 |
| Oct 16, 2026 | 352.00 | 354.00 | 347.00 | 349.00 | 349.00 | +0.87% | 358,100 | 1.12 |
| Oct 15, 2026 | 355.00 | 363.00 | 342.00 | 346.00 | 346.00 | -3.89% | 1,038,600 | 3.41 |
| Oct 14, 2026 | 360.00 | 362.00 | 350.00 | 360.00 | 360.00 | +1.12% | 508,300 | 1.70 |
| Oct 13, 2026 | 356.00 | 362.00 | 349.00 | 356.00 | 356.00 | -0.56% | 510,200 | 1.74 |
| Oct 12, 2026 | 358.00 | 367.00 | 344.00 | 358.00 | 358.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 345.00 | 367.00 | 344.00 | 358.00 | 358.00 | +2.29% | 1,211,500 | 4.38 |
| Oct 08, 2026 | 413.00 | 414.00 | 337.00 | 350.00 | 350.00 | -15.25% | 1,464,900 | 5.73 |
| Oct 07, 2026 | 414.00 | 418.00 | 405.00 | 413.00 | 413.00 | -0.48% | 174,700 | 0.69 |
| Oct 06, 2026 | 413.00 | 420.00 | 413.00 | 415.00 | 415.00 | +0.24% | 280,400 | 1.11 |
| Oct 05, 2026 | 415.00 | 415.00 | 410.00 | 414.00 | 414.00 | +1.22% | 143,400 | 0.57 |
| Oct 02, 2026 | 413.00 | 413.00 | 405.00 | 409.00 | 409.00 | -0.97% | 122,600 | 0.48 |
| Oct 01, 2026 | 414.00 | 414.00 | 409.00 | 413.00 | 413.00 | -0.48% | 2,407,200 | 10.98 |
| Sep 30, 2026 | 402.00 | 417.00 | 401.00 | 415.00 | 415.00 | +3.75% | 274,400 | 1.26 |
| Sep 29, 2026 | 406.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.23% | 155,400 | 0.72 |
| Sep 28, 2026 | 412.00 | 416.00 | 411.00 | 413.00 | 405.00 | +0.24% | 184,400 | 0.85 |
| Sep 25, 2026 | 412.00 | 416.00 | 410.00 | 412.00 | 404.02 | -0.24% | 118,000 | 0.54 |
| Sep 24, 2026 | 411.00 | 417.00 | 411.00 | 413.00 | 405.00 | +2.23% | 208,300 | 0.94 |
| Sep 23, 2026 | 404.00 | 409.00 | 403.00 | 404.00 | 396.17 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 404.00 | 409.00 | 403.00 | 404.00 | 396.17 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 404.00 | 409.00 | 403.00 | 404.00 | 396.17 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 405.00 | 409.00 | 403.00 | 404.00 | 396.17 | -0.49% | 83,900 | 0.36 |
| Sep 17, 2026 | 405.00 | 409.00 | 405.00 | 406.00 | 398.14 | +0.99% | 150,300 | 0.64 |
| Sep 16, 2026 | 399.00 | 405.00 | 399.00 | 402.00 | 394.21 | +0.50% | 110,100 | 0.46 |
| Sep 15, 2026 | 401.00 | 405.00 | 398.00 | 400.00 | 392.25 | +0.50% | 68,900 | 0.28 |
| Sep 14, 2026 | 394.00 | 401.00 | 391.00 | 398.00 | 390.29 | +1.27% | 159,400 | 0.65 |
| Sep 11, 2026 | 385.00 | 397.00 | 380.00 | 393.00 | 385.39 | +1.29% | 275,900 | 1.14 |
| Sep 10, 2026 | 391.00 | 393.00 | 387.00 | 388.00 | 380.48 | -0.51% | 137,300 | 0.57 |
| Sep 09, 2026 | 393.00 | 398.00 | 389.00 | 390.00 | 382.45 | -1.52% | 237,000 | 0.98 |
| Sep 08, 2026 | 412.00 | 412.00 | 395.00 | 396.00 | 388.33 | -3.88% | 408,800 | 1.72 |
| Sep 07, 2026 | 414.00 | 417.00 | 410.00 | 412.00 | 404.02 | -0.24% | 99,200 | 0.42 |
| Sep 04, 2026 | 413.00 | 415.00 | 408.00 | 413.00 | 405.00 | -0.24% | 194,800 | 0.82 |
| Sep 03, 2026 | 416.00 | 419.00 | 408.00 | 414.00 | 405.98 | -0.48% | 287,400 | 1.22 |
| Sep 02, 2026 | 425.00 | 427.00 | 416.00 | 416.00 | 407.94 | -2.58% | 254,900 | 1.08 |
| Sep 01, 2026 | 431.00 | 440.00 | 426.00 | 427.00 | 418.73 | -1.39% | 209,900 | 0.89 |
| Aug 31, 2026 | 430.00 | 434.00 | 426.00 | 433.00 | 424.61 | +0.23% | 135,700 | 0.58 |
| Aug 28, 2026 | 423.00 | 436.00 | 423.00 | 432.00 | 423.63 | +1.89% | 254,900 | 1.06 |
| Aug 27, 2026 | 424.00 | 427.00 | 422.00 | 424.00 | 415.79 | +0.71% | 191,700 | 0.80 |
| Aug 26, 2026 | 422.00 | 426.00 | 417.00 | 421.00 | 412.85 | +0.00% | 224,100 | 0.92 |
| Aug 25, 2026 | 422.00 | 427.00 | 418.00 | 421.00 | 412.85 | +0.72% | 145,300 | 0.59 |
| Aug 24, 2026 | 423.00 | 426.00 | 418.00 | 418.00 | 409.90 | -0.95% | 169,200 | 0.69 |