TSE:3694 - Optim Corp Optim Corp
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 JPY 1529.0 1487.0 1517.0 1523.0 1523.0 -18 (-1.17%) 180,300
25 Nov 2021 JPY 1607.0 1541.0 1575.0 1541.0 1541.0 -21 (-1.34%) 129,500
24 Nov 2021 JPY 1633.0 1561.0 1624.0 1562.0 1562.0 -81 (-4.93%) 155,300
22 Nov 2021 JPY 1653.0 1602.0 1618.0 1643.0 1643.0 +24 (+1.48%) 112,300
19 Nov 2021 JPY 1690.0 1614.0 1675.0 1619.0 1619.0 -71 (-4.20%) 288,600
18 Nov 2021 JPY 1733.0 1672.0 1721.0 1690.0 1690.0 -18 (-1.05%) 147,700
17 Nov 2021 JPY 1716.0 1674.0 1680.0 1708.0 1708.0 +30 (+1.79%) 216,300
16 Nov 2021 JPY 1725.0 1675.0 1708.0 1678.0 1678.0 -30 (-1.76%) 153,400
15 Nov 2021 JPY 1785.0 1690.0 1690.0 1708.0 1708.0 -43 (-2.46%) 212,700
12 Nov 2021 JPY 1757.0 1684.0 1689.0 1751.0 1751.0 +60 (+3.55%) 185,500
11 Nov 2021 JPY 1708.0 1678.0 1703.0 1691.0 1691.0 -32 (-1.86%) 141,000
10 Nov 2021 JPY 1747.0 1708.0 1715.0 1723.0 1723.0 -5 (-0.29%) 119,500
9 Nov 2021 JPY 1798.0 1725.0 1776.0 1728.0 1728.0 -48 (-2.70%) 179,000
8 Nov 2021 JPY 1844.0 1766.0 1844.0 1776.0 1776.0 -64 (-3.48%) 136,600
5 Nov 2021 JPY 1840.0 1788.0 1799.0 1840.0 1840.0 +41 (+2.28%) 122,500
4 Nov 2021 JPY 1799.0 1774.0 1777.0 1799.0 1799.0 +17 (+0.95%) 87,100
2 Nov 2021 JPY 1800.0 1772.0 1792.0 1782.0 1782.0 -17 (-0.94%) 90,900
1 Nov 2021 JPY 1824.0 1786.0 1822.0 1799.0 1799.0 +14 (+0.78%) 87,000
29 Oct 2021 JPY 1831.0 1777.0 1829.0 1785.0 1785.0 -43 (-2.35%) 124,600
28 Oct 2021 JPY 1839.0 1786.0 1786.0 1828.0 1828.0 +26 (+1.44%) 111,900
27 Oct 2021 JPY 1838.0 1793.0 1830.0 1802.0 1802.0 -36 (-1.96%) 83,900
26 Oct 2021 JPY 1850.0 1822.0 1830.0 1838.0 1838.0 +37 (+2.05%) 77,900
25 Oct 2021 JPY 1822.0 1785.0 1805.0 1801.0 1801.0 -30 (-1.64%) 117,000
22 Oct 2021 JPY 1859.0 1828.0 1848.0 1831.0 1831.0 -30 (-1.61%) 110,800
21 Oct 2021 JPY 1893.0 1856.0 1870.0 1861.0 1861.0 -29 (-1.53%) 97,900
20 Oct 2021 JPY 1905.0 1887.0 1890.0 1890.0 1890.0 -2 (-0.11%) 87,400
19 Oct 2021 JPY 1916.0 1876.0 1888.0 1892.0 1892.0 +10 (+0.53%) 72,400
18 Oct 2021 JPY 1940.0 1876.0 1940.0 1882.0 1882.0 -58 (-2.99%) 140,900
15 Oct 2021 JPY 1941.0 1913.0 1941.0 1940.0 1940.0 +7 (+0.36%) 87,200
14 Oct 2021 JPY 1944.0 1900.0 1921.0 1933.0 1933.0 +30 (+1.58%) 82,200