9268.JP - Optimus Group Company Ltd.

pią, 16 sty 2026, 18:37 CET, NY 12:37, Londyn 17:37, Tokio 2:37, ^SPX +0.12%

Symbol np: ^SPX

Historical data: Optimus Group Company Ltd. (9268.JP)

15 Jan, 7:00 363 +4 (+1.11%)

More On 9268.JP


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 9268.JP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
43	1 Mar 2018	137.686	138.505	134.834	137.938	+0.04%	+0	255,909
42	28 Feb 2018	138.001	138.635	137.052	137.876	+0.05%	+0	252,763
41	27 Feb 2018	141.798	142.114	136.735	137.812	-2.81%	-4	442,308
40	26 Feb 2018	142.81	144.14	141.673	141.798	+0.36%	+1	134,268
39	23 Feb 2018	142.878	143.826	141.227	141.293	+0.05%	+0	248,002
38	22 Feb 2018	142.433	143.256	140.532	141.227	-1.07%	-2	323,844
37	21 Feb 2018	144.268	144.964	141.863	142.748	-1.10%	-2	296,983
36	20 Feb 2018	140.851	144.331	140.851	144.331	+2.47%	+3	187,964
35	19 Feb 2018	141.165	143.066	140.219	140.851	+0.23%	+0	271,728
34	16 Feb 2018	140.661	141.989	139.393	140.532	0.00%	0	331,724
33	15 Feb 2018	144.775	144.775	140.532	140.532	-0.94%	-1	233,795
32	14 Feb 2018	141.798	144.14	139.268	141.863	+0.45%	+1	281,178
31	13 Feb 2018	142.495	144.204	140.912	141.227	+0.63%	+1	361,750
30	9 Feb 2018	131.606	142.242	131.035	140.341	-2.72%	-4	578,174
29	8 Feb 2018	145.532	146.484	142.748	144.268	+0.44%	+1	363,316
28	7 Feb 2018	154.145	154.145	142.433	143.634	+2.62%	+4	631,884
27	6 Feb 2018	141.989	145.599	130.723	139.963	-13.05%	-21	1,882,995
26	5 Feb 2018	160.788	161.422	158.257	160.978	-3.16%	-5	770,883
25	2 Feb 2018	167.751	168.956	162.563	166.233	+7.40%	+11	2,592,261
24	1 Feb 2018	162.182	163.892	154.145	154.775	-7.39%	-12	1,350,664
23	31 Jan 2018	167.436	170.286	164.905	167.119	-0.27%	-0	511,809
22	30 Jan 2018	162.69	167.751	158.576	167.565	+3.08%	+5	1,132,633
21	29 Jan 2018	164.463	164.463	159.84	162.563	+0.23%	+0	695,072
20	26 Jan 2018	167.751	169.019	162.182	162.182	-2.51%	-4	1,214,803
19	25 Jan 2018	166.17	172.817	164.716	166.36	-1.09%	-2	1,710,808
18	24 Jan 2018	164.587	171.869	161.929	168.195	+2.71%	+4	2,519,610
17	23 Jan 2018	165.221	167.629	160.282	163.765	-1.26%	-2	1,366,442
16	22 Jan 2018	155.601	170.16	154.396	165.856	+6.59%	+10	5,152,972
15	19 Jan 2018	154.586	155.979	151.612	155.601	+0.12%	+0	649,255
14	18 Jan 2018	154.145	156.993	150.663	155.41	+1.66%	+3	810,386
13	17 Jan 2018	152.752	154.46	151.926	152.878	-1.02%	-2	1,225,860
12	16 Jan 2018	156.295	158.89	152.561	154.46	-0.97%	-2	1,328,537
11	15 Jan 2018	156.928	157.627	150.029	155.979	+1.07%	+2	969,936
10	12 Jan 2018	151.421	156.611	151.358	154.332	+2.52%	+4	1,966,731
9	11 Jan 2018	151.926	153.066	147.053	150.535	-1.82%	-3	1,420,152
8	10 Jan 2018	150.663	156.993	150.219	153.321	+0.37%	+1	3,796,016
7	9 Jan 2018	142.433	155.979	141.545	152.752	+5.14%	+7	6,525,728
6	5 Jan 2018	151.926	152.688	144.648	145.281	-5.86%	-9	6,258,784
5	4 Jan 2018	161.231	163.447	152.561	154.332	-6.12%	-10	5,541,584
4	29 Dec 2017	163.64	173.769	158.512	164.397	+3.05%	+5	22,490,172

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 9268.JP

On the ticker field set "d:9268.jp", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.