Optimus Group

9268
🏛️ japan →
343.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 209.75 211.75 209.25 210.00 0.1M
2022-12-29 203.00 209.25 202.50 208.75 0.2M
2022-12-28 204.25 204.25 202.25 202.50 0.5M
2022-12-27 201.25 204.75 200.50 204.75 0.3M
2022-12-26 202.00 202.75 200.75 200.75 0.2M
2022-12-23 204.50 204.50 200.50 202.50 0.3M
2022-12-22 206.75 208.50 205.25 206.00 0.2M
2022-12-21 211.75 211.75 204.25 207.00 1.4M
2022-12-20 211.75 213.75 205.75 211.75 0.5M
2022-12-19 213.75 213.75 209.75 211.25 0.2M
2022-12-16 209.75 213.75 209.75 213.75 0.3M
2022-12-15 206.50 211.50 206.50 211.50 0.2M
2022-12-14 207.50 209.75 205.00 206.25 0.2M
2022-12-13 204.75 208.00 204.25 208.00 0.2M
2022-12-12 204.25 205.25 202.75 205.25 0.2M
2022-12-09 205.00 206.25 204.00 204.25 0.1M
2022-12-08 205.00 205.00 201.75 204.00 0.2M
2022-12-07 202.00 206.25 201.75 205.25 0.1M
2022-12-06 203.75 205.00 201.50 202.25 0.2M
2022-12-05 211.00 211.00 203.75 203.75 0.3M
2022-12-02 213.25 213.25 209.25 211.00 0.3M
2022-12-01 215.00 215.00 211.75 213.00 0.2M
2022-11-30 213.25 214.00 212.00 212.00 0.1M
2022-11-29 213.75 218.25 212.00 213.25 0.2M
2022-11-28 213.50 215.00 211.75 212.25 0.2M
2022-11-25 213.00 214.25 211.25 213.50 0.1M
2022-11-24 212.50 214.00 210.50 213.75 0.2M
2022-11-22 210.00 212.00 208.50 210.50 0.2M
2022-11-21 202.75 209.00 202.75 208.75 0.4M
2022-11-18 203.75 207.25 200.50 201.50 0.3M
2022-11-17 197.00 202.75 197.00 202.25 0.5M
2022-11-16 202.75 203.00 195.75 196.75 1.1M
2022-11-15 207.00 212.00 201.25 202.75 1.8M
2022-11-14 235.75 239.50 232.75 233.25 0.5M
2022-11-11 241.50 243.25 235.75 237.25 0.3M
2022-11-10 238.75 242.50 238.75 240.75 0.1M
2022-11-09 237.00 242.75 236.75 241.00 0.2M
2022-11-08 232.00 236.25 231.25 233.25 0.1M
2022-11-07 233.00 233.00 228.75 232.50 0.1M
2022-11-04 231.50 231.75 228.50 229.25 0.1M
2022-11-02 231.50 238.50 231.50 232.25 0.2M
2022-11-01 234.50 234.50 229.00 232.25 0.3M
2022-10-31 237.75 237.75 232.75 232.75 0.2M
2022-10-28 237.75 239.50 233.75 234.50 0.2M
2022-10-27 241.50 244.25 238.25 239.25 0.1M
2022-10-26 244.75 245.25 241.00 241.75 0.1M
2022-10-25 243.00 245.50 240.25 243.50 0.1M
2022-10-24 243.00 245.00 239.25 240.25 0.1M
2022-10-21 233.75 238.50 233.50 236.75 0.1M
2022-10-20 235.25 237.75 233.25 236.00 0.1M
2022-10-19 238.25 242.50 235.50 236.75 0.1M
2022-10-18 238.25 242.75 237.50 239.25 0.1M
2022-10-17 236.25 237.25 233.75 236.00 0.1M
2022-10-14 233.75 237.00 232.25 236.00 0.1M
2022-10-13 232.75 232.75 230.25 232.00 0.1M
2022-10-12 230.75 234.00 228.50 232.75 0.1M
2022-10-11 235.25 235.25 230.00 230.75 0.1M
2022-10-07 236.75 239.25 235.00 236.50 0.1M
2022-10-06 235.50 239.75 235.00 239.00 0.1M
2022-10-05 235.50 237.50 232.75 232.75 0.1M
2022-10-04 232.50 234.75 231.50 234.00 0.1M
2022-10-03 223.75 230.75 221.25 230.50 0.2M
2022-09-30 230.25 230.75 225.25 226.50 0.4M
2022-09-29 232.50 235.50 230.00 234.00 0.2M
2022-09-28 236.50 236.50 231.75 234.00 0.3M
2022-09-27 237.50 239.75 235.75 236.50 0.1M
2022-09-26 243.25 243.25 237.00 237.00 0.4M
2022-09-22 241.25 244.25 240.75 244.25 0.2M
2022-09-21 245.75 247.50 241.50 244.25 0.3M
2022-09-20 248.25 250.50 245.00 248.00 0.3M
2022-09-16 249.75 251.00 246.50 246.75 0.4M
2022-09-15 250.00 252.00 249.50 250.00 0.1M
2022-09-14 248.75 251.00 247.50 250.00 0.4M
2022-09-13 255.75 256.75 251.75 252.50 0.2M
2022-09-12 256.25 258.75 253.00 256.75 0.3M
2022-09-09 249.75 256.25 249.75 254.50 0.7M
2022-09-08 250.00 251.00 248.00 250.00 0.3M
2022-09-07 251.00 251.50 246.75 248.25 0.7M
2022-09-06 250.00 251.25 247.75 250.50 0.3M
2022-09-05 252.50 255.00 250.00 253.00 0.1M
2022-09-02 258.50 258.75 246.25 251.50 0.4M
2022-09-01 258.00 265.25 256.25 258.75 0.3M
2022-08-31 253.75 261.75 252.25 258.00 0.4M
2022-08-30 255.00 256.50 250.00 253.00 0.5M
2022-08-29 254.50 257.50 252.50 255.50 0.2M
2022-08-26 264.00 264.00 260.00 260.50 0.3M
2022-08-25 264.75 265.50 263.25 263.50 0.1M
2022-08-24 267.25 270.75 263.75 264.75 0.1M
2022-08-23 267.50 268.50 262.00 265.25 0.4M
2022-08-22 280.25 280.50 273.00 275.00 0.2M
2022-08-19 284.00 290.00 280.75 281.25 0.2M
2022-08-18 275.50 284.75 272.75 278.75 0.2M
2022-08-17 283.75 287.75 273.75 277.25 0.3M
2022-08-16 278.25 283.25 275.00 283.00 0.3M
2022-08-15 269.75 293.50 265.75 278.50 0.9M
2022-08-12 301.50 313.25 301.50 307.25 0.6M
2022-08-10 285.00 296.50 281.50 296.50 0.3M
2022-08-09 282.75 291.75 282.75 285.00 0.4M
2022-08-08 273.25 290.00 269.50 286.50 0.8M
2022-08-05 258.75 260.25 254.50 254.50 0.1M
2022-08-04 267.25 267.25 257.75 258.50 0.1M
2022-08-03 267.25 267.25 262.00 265.50 0.1M
2022-08-02 271.75 271.75 265.00 266.25 0.1M
2022-08-01 258.50 271.75 258.25 271.75 0.1M
2022-07-29 265.00 265.25 255.75 258.00 0.2M
2022-07-28 269.00 277.25 265.00 265.00 0.3M
2022-07-27 260.50 267.25 259.50 267.25 0.1M
2022-07-26 258.00 261.75 257.50 258.00 0.1M
2022-07-25 261.25 262.75 250.00 258.25 0.2M
2022-07-22 262.50 265.25 259.75 262.75 0.1M
2022-07-21 257.25 267.25 256.50 263.50 0.1M
2022-07-20 265.00 270.25 254.50 258.75 0.3M
2022-07-19 250.00 264.25 250.00 261.00 0.4M
2022-07-15 247.50 249.75 245.75 248.25 0.1M
2022-07-14 245.50 247.50 244.50 247.50 0.1M
2022-07-13 239.50 245.75 238.25 245.50 0.1M
2022-07-12 240.25 242.75 238.50 239.00 0.1M
2022-07-11 238.25 246.75 238.25 242.50 0.2M
2022-07-08 237.00 240.25 236.75 237.50 0.1M
2022-07-07 237.00 237.00 233.00 235.25 0.1M
2022-07-06 238.75 238.75 233.00 238.00 0.1M
2022-07-05 238.75 241.25 236.75 241.25 0.1M
2022-07-04 237.75 242.50 233.00 236.25 0.1M
2022-07-01 243.75 244.00 233.25 237.00 0.2M
2022-06-30 249.75 249.75 242.50 243.75 0.1M
2022-06-29 243.25 252.00 240.50 250.00 0.2M
2022-06-28 241.50 253.00 241.50 246.75 0.3M
2022-06-27 240.75 243.75 237.25 243.50 0.2M
2022-06-24 235.50 241.00 231.50 238.50 0.1M
2022-06-23 232.75 236.00 230.25 234.25 0.1M
2022-06-22 232.50 233.75 229.25 233.00 0.1M
2022-06-21 225.75 234.25 224.00 231.00 0.1M
2022-06-20 233.50 234.25 220.25 222.75 0.3M
2022-06-17 228.00 234.50 226.25 233.50 0.1M
2022-06-16 230.50 236.25 230.25 231.25 0.1M
2022-06-15 233.00 235.50 230.25 230.25 0.1M
2022-06-14 236.00 237.00 231.25 234.25 0.1M
2022-06-13 234.75 241.75 233.00 237.50 0.2M
2022-06-10 240.00 240.00 235.75 239.50 0.1M
2022-06-09 241.75 241.75 237.50 241.75 0.1M
2022-06-08 242.25 246.00 239.75 242.50 0.1M
2022-06-07 239.00 246.00 238.00 241.75 0.2M
2022-06-06 230.00 240.75 229.25 238.25 0.2M
2022-06-03 232.75 232.75 230.00 231.00 0.1M
2022-06-02 232.50 232.75 228.25 230.00 0.1M
2022-06-01 232.00 234.75 232.00 234.75 0.0M
2022-05-31 233.50 233.50 231.25 232.00 0.1M
2022-05-30 236.25 236.25 232.00 233.50 0.1M
2022-05-27 232.00 237.25 231.25 233.50 0.1M
2022-05-26 233.50 236.25 230.00 231.00 0.1M
2022-05-25 236.00 236.50 232.75 233.25 0.1M
2022-05-24 243.00 244.00 235.00 236.00 0.1M
2022-05-23 246.50 247.50 242.00 244.50 0.1M
2022-05-20 236.00 245.00 236.00 245.00 0.1M
2022-05-19 233.50 240.50 233.50 238.25 0.3M
2022-05-18 237.25 246.25 235.75 241.00 0.3M
2022-05-17 228.00 239.25 221.50 238.50 0.3M
2022-05-16 250.25 250.25 226.00 228.00 0.6M
2022-05-13 231.75 245.00 230.00 241.75 0.3M
2022-05-12 233.00 233.00 229.00 229.50 0.1M
2022-05-11 233.75 233.75 229.00 232.00 0.1M
2022-05-10 231.75 236.25 228.25 233.25 0.2M
2022-05-09 244.75 245.00 231.00 231.75 0.2M
2022-05-06 242.50 247.50 240.00 242.00 0.3M
2022-05-02 945.00 978.00 931.00 974.00 0.1M
2022-04-28 909.00 957.00 894.00 948.00 0.1M
2022-04-27 900.00 916.00 881.00 911.00 0.1M
2022-04-26 981.00 1,003.00 930.00 930.00 0.1M
2022-04-25 982.00 1,078.00 969.00 991.00 0.3M
2022-04-22 952.00 1,019.00 922.00 1,005.00 0.2M
2022-04-21 990.00 1,028.00 952.00 961.00 0.7M
2022-04-20 888.00 892.00 864.00 880.00 0.1M
2022-04-19 860.00 890.00 860.00 870.00 0.1M
2022-04-18 828.00 876.00 820.00 865.00 0.1M
2022-04-15 834.00 835.00 818.00 826.00 0.0M
2022-04-14 832.00 840.00 826.00 836.00 0.0M
2022-04-13 807.00 825.00 801.00 825.00 0.0M
2022-04-12 820.00 852.00 805.00 807.00 0.1M
2022-04-11 823.00 838.00 804.00 831.00 0.0M
2022-04-08 836.00 840.00 806.00 808.00 0.0M
2022-04-07 840.00 851.00 824.00 835.00 0.0M
2022-04-06 860.00 862.00 841.00 861.00 0.0M
2022-04-05 917.00 925.00 867.00 873.00 0.0M
2022-04-04 881.00 905.00 874.00 905.00 0.0M
2022-04-01 865.00 882.00 859.00 868.00 0.0M
2022-03-31 885.00 889.00 851.00 865.00 0.1M
2022-03-30 902.00 941.00 885.00 896.00 0.1M
2022-03-29 968.00 976.67 952.00 955.67 0.1M
2022-03-28 941.67 971.33 930.33 956.67 0.1M
2022-03-25 939.00 946.67 920.67 929.67 0.1M
2022-03-24 900.00 938.00 893.67 937.00 0.1M
2022-03-23 903.33 920.00 898.33 906.00 0.1M
2022-03-22 966.67 966.67 890.33 898.33 0.3M
2022-03-18 1,031.67 1,035.00 967.00 974.00 0.2M
2022-03-17 1,025.00 1,056.67 1,021.67 1,050.00 0.1M
2022-03-16 1,061.67 1,061.67 1,010.00 1,025.00 0.1M
2022-03-15 1,096.67 1,096.67 1,043.33 1,070.00 0.1M
2022-03-14 1,056.67 1,110.00 1,023.33 1,065.00 0.2M
2022-03-11 1,075.00 1,075.00 1,030.00 1,043.33 0.1M
2022-03-10 1,001.67 1,080.00 986.00 1,066.67 0.2M
2022-03-09 971.00 996.67 943.33 969.67 0.1M
2022-03-08 1,006.67 1,030.00 946.00 971.67 0.1M
2022-03-07 988.00 1,023.33 967.33 1,006.67 0.1M
2022-03-04 1,018.33 1,053.33 993.33 1,005.00 0.1M
2022-03-03 1,040.00 1,041.67 1,005.00 1,023.33 0.1M
2022-03-02 1,010.00 1,025.00 993.00 1,020.00 0.1M
2022-03-01 1,043.33 1,058.33 1,008.33 1,020.00 0.2M
2022-02-28 949.67 1,021.67 949.67 1,020.00 0.3M
2022-02-25 911.33 938.67 900.33 936.00 0.1M
2022-02-24 919.33 940.00 893.67 911.33 0.2M
2022-02-22 922.67 963.33 908.67 936.00 0.2M
2022-02-21 911.00 942.33 880.33 939.00 0.1M
2022-02-18 906.00 931.00 903.33 911.33 0.1M
2022-02-17 923.33 943.33 901.67 929.33 0.2M
2022-02-16 852.67 946.67 851.67 931.33 0.4M
2022-02-15 856.67 856.67 779.33 826.67 0.4M
2022-02-14 764.00 764.00 736.67 750.33 0.1M
2022-02-10 751.67 766.00 741.67 766.00 0.1M
2022-02-09 749.33 751.67 741.33 750.00 0.0M
2022-02-08 759.67 760.00 741.00 744.00 0.0M
2022-02-07 725.67 760.00 725.67 759.67 0.1M
2022-02-04 703.33 730.00 703.33 725.67 0.0M
2022-02-03 706.67 712.00 696.67 708.33 0.0M
2022-02-02 705.33 716.33 701.00 706.67 0.1M
2022-02-01 721.67 724.67 703.33 703.33 0.0M
2022-01-31 692.67 716.67 691.67 716.33 0.0M
2022-01-28 686.00 690.00 670.33 690.00 0.0M
2022-01-27 710.00 710.00 659.33 668.00 0.1M
2022-01-26 715.00 716.00 689.33 699.00 0.0M
2022-01-25 726.67 730.33 696.67 700.00 0.1M
2022-01-24 723.00 737.67 721.67 731.00 0.0M
2022-01-21 725.67 728.00 708.33 723.00 0.1M
2022-01-20 733.67 746.00 722.00 741.67 0.0M
2022-01-19 762.67 765.67 733.67 734.00 0.1M
2022-01-18 803.00 803.00 768.00 768.00 0.1M
2022-01-17 811.67 815.67 800.00 808.00 0.0M
2022-01-14 809.00 809.00 785.00 806.33 0.0M
2022-01-13 784.00 805.67 767.00 802.00 0.1M
2022-01-12 800.00 811.33 781.33 787.33 0.1M
2022-01-11 756.67 811.33 756.67 798.33 0.1M
2022-01-07 742.67 761.33 742.67 757.33 0.1M
2022-01-06 736.00 745.67 727.00 742.67 0.0M
2022-01-05 722.00 738.67 718.33 736.67 0.0M
2022-01-04 723.00 729.67 719.67 722.00 0.0M