OPTiM Corporation - 3694.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	572	587	587	600	572	261,100
September 05, 2025	560	566	566	570	555	108,900
September 04, 2025	555	563	563	564	549	133,000
September 03, 2025	550	548	548	560	545	155,300
September 02, 2025	563	552	552	565	551	136,100
September 01, 2025	561	565	565	568	558	88,400
August 29, 2025	568	565	565	573	565	101,500
August 28, 2025	562	569	569	573	560	118,000
August 27, 2025	580	562	562	583	558	266,400
August 26, 2025	585	582	582	585	573	149,100
August 25, 2025	586	586	586	590	577	140,700
August 22, 2025	578	576	576	582	570	133,900
August 21, 2025	580	580	580	582	573	191,300
August 20, 2025	579	572	572	583	566	147,400
August 19, 2025	580	579	579	580	565	173,500
August 18, 2025	574	572	572	593	571	294,000
August 15, 2025	567	560	560	570	557	369,700
August 14, 2025	552	577	577	585	547	537,000
August 13, 2025	550	552	552	555	540	166,600
August 12, 2025	559	551	551	560	547	210,300
August 08, 2025	560	549	549	560	549	138,500
August 07, 2025	559	556	556	565	550	152,800
August 06, 2025	545	563	563	566	545	247,800
August 05, 2025	542	541	541	546	541	112,300
August 04, 2025	526	541	541	542	524	204,100
August 01, 2025	530	536	536	537	528	122,800
July 31, 2025	532	530	530	532	526	96,500
July 30, 2025	524	527	527	527	518	128,500
July 29, 2025	529	524	524	533	524	94,800
July 28, 2025	529	531	531	533	526	126,100
July 25, 2025	526	527	527	533	524	146,200
July 24, 2025	522	525	525	532	520	272,900
July 23, 2025	513	517	517	520	510	189,900
July 22, 2025	510	508	508	520	506	164,200
July 18, 2025	513	510	510	521	510	184,700
July 17, 2025	501	512	512	513	499	179,100
July 16, 2025	498	502	502	517	493	283,800
July 15, 2025	502	495	495	502	495	190,400
July 14, 2025	499	501	501	510	496	242,900
July 11, 2025	498	502	502	502	497	137,300
July 10, 2025	502	495	495	503	495	257,200
July 09, 2025	505	502	502	506	498	153,200
July 08, 2025	498	504	504	507	497	227,500
July 07, 2025	506	501	501	507	500	223,600
July 04, 2025	514	506	506	514	504	196,400
July 03, 2025	509	507	507	513	507	161,700
July 02, 2025	520	510	510	522	510	278,400
July 01, 2025	541	525	525	541	520	344,400
June 30, 2025	545	542	542	547	542	116,800
June 27, 2025	543	544	544	547	542	93,500
June 26, 2025	545	542	542	551	541	137,600
June 25, 2025	555	545	545	555	543	120,900
June 24, 2025	551	550	550	554	549	162,900
June 23, 2025	549	541	541	550	541	159,600
June 20, 2025	559	551	551	563	551	206,500
June 19, 2025	571	559	559	572	556	214,300
June 18, 2025	573	572	572	575	567	159,700
June 17, 2025	570	579	579	589	570	228,500
June 16, 2025	561	567	567	567	553	158,500
June 13, 2025	568	561	561	583	552	356,200

OPTiM Corporation (3694.T) JPX