OPTIMUS GROUP Co., Ltd. (JP:9268)
:9268
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
480.00
483.00
469.00
473.00
473.00
+0.21%
248,700
0.70
Apr 08, 2026
469.00
478.00
466.00
472.00
472.00
+1.07%
234,500
0.66
Apr 07, 2026
467.00
479.00
459.00
467.00
467.00
+0.65%
296,800
0.84
Apr 06, 2026
446.00
465.00
442.00
464.00
464.00
+4.04%
331,100
0.95
Apr 03, 2026
432.00
449.00
432.00
446.00
446.00
+3.24%
228,700
0.66
Apr 02, 2026
440.00
442.00
429.00
432.00
432.00
-0.92%
185,500
0.53
Apr 01, 2026
444.00
444.00
430.00
436.00
436.00
+1.87%
211,500
0.61
Mar 31, 2026
433.00
438.00
428.00
428.00
428.00
-2.28%
208,500
0.61
Mar 30, 2026
435.00
442.00
426.00
438.00
438.00
-2.23%
235,300
0.69
Mar 27, 2026
458.00
461.00
452.00
458.00
448.00
-0.87%
186,800
0.54
Mar 26, 2026
468.00
470.00
459.00
462.00
451.91
-1.28%
263,700
0.76
Mar 25, 2026
450.00
470.00
450.00
468.00
457.78
+6.12%
335,600
0.90
Mar 24, 2026
455.00
455.00
437.00
441.00
431.37
-0.23%
314,900
0.84
Mar 23, 2026
454.00
455.00
431.00
442.00
432.35
-4.95%
602,800
1.62
Mar 20, 2026
465.00
473.00
461.00
465.00
454.85
0.00%
0
0.00
Mar 19, 2026
473.00
473.00
461.00
465.00
454.85
-3.12%
248,900
0.66
Mar 18, 2026
474.00
480.00
467.00
480.00
469.52
+3.00%
284,400
0.76
Mar 17, 2026
465.00
471.00
460.00
466.00
455.83
+1.30%
217,500
0.58
Mar 16, 2026
459.00
470.00
456.00
460.00
449.96
-0.86%
354,900
0.95
Mar 13, 2026
458.00
469.00
457.00
464.00
453.87
0.00%
387,000
1.05
Mar 12, 2026
480.00
484.00
461.00
464.00
453.87
-4.72%
478,300
1.30
Mar 11, 2026
471.00
490.00
471.00
487.00
476.37
+4.06%
349,600
0.96
Mar 10, 2026
470.00
473.00
460.00
468.00
457.78
+1.30%
690,200
1.94
Mar 09, 2026
480.00
487.00
455.00
462.00
451.91
-6.85%
1,026,000
3.01
Mar 06, 2026
470.00
503.00
465.00
496.00
485.17
+5.53%
1,322,500
4.10
Mar 05, 2026
452.00
474.00
449.00
470.00
459.74
+5.86%
1,000,200
3.24
Mar 04, 2026
425.00
445.00
419.00
444.00
434.31
+2.78%
1,011,100
3.44
Mar 03, 2026
416.00
440.00
407.00
432.00
422.57
+3.85%
875,500
3.10
Mar 02, 2026
403.00
423.00
396.00
416.00
406.92
+2.72%
605,200
2.20
Feb 27, 2026
390.00
405.00
387.00
405.00
396.16
+4.92%
541,400
2.00
Feb 26, 2026
387.00
395.00
383.00
386.00
377.57
+0.78%
339,600
1.26
Feb 25, 2026
371.00
389.00
367.00
383.00
374.64
+3.79%
467,800
1.77
Feb 24, 2026
372.00
373.00
358.00
369.00
360.94
-0.54%
327,900
1.25
Feb 23, 2026
371.00
378.00
368.00
371.00
362.90
0.00%
0
0.00
Feb 20, 2026
378.00
378.00
368.00
371.00
362.90
-1.85%
203,200
0.75
Feb 19, 2026
373.00
379.00
370.00
378.00
369.75
+1.61%
157,100
0.59
Feb 18, 2026
381.00
383.00
367.00
372.00
363.88
-2.11%
269,000
1.01
Feb 17, 2026
379.00
381.00
369.00
380.00
371.70
+0.26%
332,600
1.26
Feb 16, 2026
377.00
383.00
369.00
379.00
370.72
+9.85%
755,000
2.97
Feb 13, 2026
361.00
361.00
345.00
345.00
337.47
-5.48%
312,400
1.23
Feb 12, 2026
356.00
366.00
356.00
365.00
357.03
+2.53%
252,600
1.00
Feb 11, 2026
356.00
359.00
346.00
356.00
348.23
0.00%
0
0.00
Feb 10, 2026
346.00
359.00
346.00
356.00
348.23
+3.19%
350,400
1.40
Feb 09, 2026
353.00
353.00
343.00
345.00
337.47
-0.29%
448,000
1.83
Feb 06, 2026
347.00
347.00
342.00
346.00
338.45
+0.29%
261,900
1.08
Feb 05, 2026
352.00
352.00
344.00
345.00
337.47
-1.43%
218,100
0.90
Feb 04, 2026
345.00
352.00
345.00
350.00
342.36
+2.34%
295,500
1.24
Feb 03, 2026
344.00
345.00
342.00
342.00
334.53
-0.87%
612,600
2.66
Feb 02, 2026
355.00
358.00
345.00
345.00
337.47
-2.54%
242,400
1.05
Jan 30, 2026
349.00
354.00
345.00
354.00
346.27
+2.61%
261,500
1.14
Rows: