JPX · 9268 · stock
Optimus Group Company Limited (9268) stock price history
Every JPX trading session of Optimus Group Company Limited from Dec 26, 2017 to Sep 28, 2026: 2,149 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9268 adjusted close, 2017 to 2026
- ¥976.52
- All time high, 2024
- ¥492.02
- 52 week high, ¥311.06 low
- 2,149
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
9268 key facts
- Optimus Group Company Limited (9268) closed at ¥405.00 on Sep 28, 2026 on JPX.
- 9268's all time high close is ¥976.52, set on Mar 29, 2024; its all time low close is ¥38.91 on Mar 19, 2020.
- 9268's 52 week range is ¥311.06 to ¥492.02.
- 9268 returned +16.0% over the year to Sep 28, 2026 and +147.1% over five years.
- Since Dec 26, 2017 9268 returned +207%, +13.7% a year compounded.
- 9268's deepest drawdown was -75.7% from Dec 27, 2017 to Mar 19, 2020.
- DataCedar holds 2,149 daily sessions of 9268 history from Dec 26, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9268 price chart, 2017 to 2026
9268 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +7.4% |
| 6 months | -9.6% |
| Year to date | +19.0% |
| 1 year | +16.0% |
| 3 years | -6.8% |
| 5 years | +147.1% |
| 10 years | n/a |
| Since Dec 26, 2017 | +207.5% |
| Compound annual growth, 8.8 years | +13.7% |
9268 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥976.52 on Mar 29, 2024
- All time low close
- ¥38.91 on Mar 19, 2020
- 52 week high
- ¥492.02 on Mar 6, 2026
- 52 week low
- ¥311.06 on Nov 19, 2025
- Deepest drawdown
- -75.7% from Dec 27, 2017 to Mar 19, 2020, recovered Aug 18, 2021
- Best single session
- +23.1% on Aug 17, 2021
- Worst single session
- -19.5% on Nov 15, 2024
- Volatility, 1 year annualised
- 38.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2017
- 3.1×
- Best calendar year
- 2023, +217%
- Worst calendar year
- 2018, -60%
9268 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 26, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥342.36 | ¥492.02 | ¥332.58 | ¥405.00 | +19.0% | 52.2M | 178 |
| 2025 | ¥353.01 | ¥378.86 | ¥258.32 | ¥340.40 | -1.8% | 64.8M | 243 |
| 2024 | ¥573.58 | ¥992.11 | ¥317.61 | ¥346.49 | -39.7% | 196.1M | 245 |
| 2023 | ¥180.90 | ¥705.35 | ¥177.45 | ¥574.94 | +216.7% | 118.5M | 246 |
| 2022 | ¥147.91 | ¥264.16 | ¥134.88 | ¥181.55 | +24.4% | 68.9M | 244 |
| 2021 | ¥49.65 | ¥195.00 | ¥49.46 | ¥146.00 | +189.9% | 72.2M | 245 |
| 2020 | ¥58.80 | ¥60.51 | ¥38.24 | ¥50.36 | -13.7% | 19M | 242 |
| 2019 | ¥58.08 | ¥84.38 | ¥48.26 | ¥58.37 | -0.7% | 23.3M | 241 |
| 2018 | ¥147.13 | ¥154.66 | ¥52.37 | ¥58.78 | -60.1% | 90.6M | 261 |
| 2017 | ¥113.36 | ¥175.62 | ¥113.30 | ¥147.13 | n/a | 182.8M | 4 |
9268 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥405.00 | -6.5% |
| August 2026 | ¥433.00 | +3.1% |
| July 2026 | ¥420.00 | +4.5% |
| June 2026 | ¥402.00 | -0.7% |
| May 2026 | ¥405.00 | -9.0% |
| April 2026 | ¥445.00 | +4.0% |
| March 2026 | ¥428.00 | +8.0% |
| February 2026 | ¥396.16 | +14.4% |
| January 2026 | ¥346.27 | +1.7% |
| December 2025 | ¥340.40 | -2.2% |
| November 2025 | ¥348.23 | +6.0% |
| October 2025 | ¥328.66 | -2.0% |
About the 9268 data
Daily bars. 2,149 sessions from Dec 26, 2017 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9268/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9268 share price history
