OLBA HEALTHCARE HOLDINGS, Inc. (TYO:2689)
Japan · Delayed Price · Currency is JPY 1,901.00
0.00 (0.00%)
Aug 5, 2026, 3:30 PM JST
OLBA HEALTHCARE HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,901.00 | 1,904.00 | 1,901.00 | 1,901.00 | 1,901.00 | - | 3,100 |
| Aug 4, 2026 | 1,908.00 | 1,911.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.26% | 3,600 |
| Aug 3, 2026 | 1,918.00 | 1,918.00 | 1,901.00 | 1,906.00 | 1,906.00 | -0.21% | 3,400 |
| Jul 31, 2026 | 1,915.00 | 1,915.00 | 1,906.00 | 1,910.00 | 1,910.00 | 0.21% | 1,100 |
| Jul 30, 2026 | 1,906.00 | 1,916.00 | 1,906.00 | 1,906.00 | 1,906.00 | - | 1,100 |
| Jul 29, 2026 | 1,915.00 | 1,918.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.05% | 1,400 |
| Jul 28, 2026 | 1,926.00 | 1,926.00 | 1,905.00 | 1,905.00 | 1,905.00 | -1.09% | 2,300 |
| Jul 27, 2026 | 1,930.00 | 1,930.00 | 1,915.00 | 1,926.00 | 1,926.00 | 0.05% | 1,700 |
| Jul 24, 2026 | 1,913.00 | 1,927.00 | 1,908.00 | 1,925.00 | 1,925.00 | 0.16% | 2,000 |
| Jul 23, 2026 | 1,927.00 | 1,927.00 | 1,919.00 | 1,922.00 | 1,922.00 | -0.26% | 1,400 |
| Jul 22, 2026 | 1,919.00 | 1,928.00 | 1,919.00 | 1,927.00 | 1,927.00 | 0.31% | 1,000 |
| Jul 21, 2026 | 1,925.00 | 1,925.00 | 1,902.00 | 1,921.00 | 1,921.00 | -0.21% | 2,700 |
| Jul 17, 2026 | 1,923.00 | 1,925.00 | 1,902.00 | 1,925.00 | 1,925.00 | 0.26% | 2,300 |
| Jul 16, 2026 | 1,919.00 | 1,928.00 | 1,912.00 | 1,920.00 | 1,920.00 | 0.05% | 2,400 |
| Jul 15, 2026 | 1,938.00 | 1,949.00 | 1,911.00 | 1,919.00 | 1,919.00 | -0.42% | 4,400 |
| Jul 14, 2026 | 1,911.00 | 1,940.00 | 1,905.00 | 1,927.00 | 1,927.00 | 0.84% | 2,900 |
| Jul 13, 2026 | 1,905.00 | 1,929.00 | 1,900.00 | 1,911.00 | 1,911.00 | -1.24% | 3,500 |
| Jul 10, 2026 | 1,962.00 | 1,962.00 | 1,920.00 | 1,935.00 | 1,935.00 | -1.73% | 3,700 |
| Jul 9, 2026 | 1,967.00 | 1,984.00 | 1,945.00 | 1,969.00 | 1,969.00 | -0.35% | 4,600 |
| Jul 8, 2026 | 1,967.00 | 1,978.00 | 1,967.00 | 1,976.00 | 1,976.00 | -0.25% | 900 |
| Jul 7, 2026 | 1,986.00 | 1,999.00 | 1,952.00 | 1,981.00 | 1,981.00 | -0.95% | 3,500 |
| Jul 6, 2026 | 1,917.00 | 2,020.00 | 1,906.00 | 2,000.00 | 2,000.00 | 5.10% | 15,800 |
| Jul 3, 2026 | 1,893.00 | 1,903.00 | 1,871.00 | 1,903.00 | 1,903.00 | 0.85% | 5,300 |
| Jul 2, 2026 | 1,877.00 | 1,903.00 | 1,872.00 | 1,887.00 | 1,887.00 | 0.48% | 8,700 |
| Jul 1, 2026 | 1,901.00 | 1,905.00 | 1,878.00 | 1,878.00 | 1,878.00 | -1.21% | 5,800 |
| Jun 30, 2026 | 1,902.00 | 1,925.00 | 1,900.00 | 1,901.00 | 1,901.00 | -0.31% | 7,300 |
| Jun 29, 2026 | 1,780.00 | 1,934.00 | 1,780.00 | 1,907.00 | 1,907.00 | -1.19% | 44,400 |
| Jun 26, 2026 | 2,010.00 | 2,016.00 | 2,001.00 | 2,010.00 | 1,930.00 | -0.25% | 31,100 |
| Jun 25, 2026 | 1,999.00 | 2,019.00 | 1,990.00 | 2,015.00 | 1,934.80 | 1.26% | 17,200 |
| Jun 24, 2026 | 1,987.00 | 1,997.00 | 1,987.00 | 1,990.00 | 1,910.80 | 0.25% | 19,300 |
| Jun 23, 2026 | 1,993.00 | 1,993.00 | 1,980.00 | 1,985.00 | 1,906.00 | -0.40% | 11,000 |
| Jun 22, 2026 | 1,998.00 | 1,998.00 | 1,989.00 | 1,993.00 | 1,913.68 | 0.15% | 7,200 |
| Jun 19, 2026 | 1,998.00 | 2,003.00 | 1,990.00 | 1,990.00 | 1,910.80 | -0.40% | 8,000 |
| Jun 18, 2026 | 1,997.00 | 2,001.00 | 1,997.00 | 1,998.00 | 1,918.48 | 0.05% | 6,500 |
| Jun 17, 2026 | 2,000.00 | 2,002.00 | 1,997.00 | 1,997.00 | 1,917.52 | -0.15% | 7,600 |
| Jun 16, 2026 | 2,003.00 | 2,004.00 | 1,995.00 | 2,000.00 | 1,920.40 | 0.10% | 6,900 |
| Jun 15, 2026 | 2,001.00 | 2,010.00 | 1,998.00 | 1,998.00 | 1,918.48 | -0.55% | 13,700 |
| Jun 12, 2026 | 2,022.00 | 2,022.00 | 2,009.00 | 2,009.00 | 1,929.04 | -0.59% | 6,900 |
| Jun 11, 2026 | 2,032.00 | 2,032.00 | 2,016.00 | 2,021.00 | 1,940.56 | -0.74% | 3,400 |
| Jun 10, 2026 | 2,043.00 | 2,043.00 | 2,030.00 | 2,036.00 | 1,954.97 | -0.44% | 1,200 |
| Jun 9, 2026 | 2,038.00 | 2,049.00 | 2,026.00 | 2,045.00 | 1,963.61 | 0.79% | 3,500 |
| Jun 8, 2026 | 2,021.00 | 2,040.00 | 2,020.00 | 2,029.00 | 1,948.24 | -0.10% | 3,700 |
| Jun 5, 2026 | 2,053.00 | 2,054.00 | 2,010.00 | 2,031.00 | 1,950.16 | -1.12% | 5,400 |
| Jun 4, 2026 | 2,044.00 | 2,058.00 | 2,031.00 | 2,054.00 | 1,972.25 | -0.19% | 3,700 |
| Jun 3, 2026 | 2,052.00 | 2,060.00 | 2,041.00 | 2,058.00 | 1,976.09 | 0.24% | 4,300 |
| Jun 2, 2026 | 2,056.00 | 2,075.00 | 2,051.00 | 2,053.00 | 1,971.29 | -0.39% | 4,600 |
| Jun 1, 2026 | 2,025.00 | 2,064.00 | 2,025.00 | 2,061.00 | 1,978.97 | 1.03% | 9,600 |
| May 29, 2026 | 2,041.00 | 2,048.00 | 2,040.00 | 2,040.00 | 1,958.81 | -0.78% | 3,400 |
| May 28, 2026 | 2,050.00 | 2,058.00 | 2,043.00 | 2,056.00 | 1,974.17 | 0.78% | 4,300 |
| May 27, 2026 | 2,041.00 | 2,041.00 | 2,027.00 | 2,040.00 | 1,958.81 | -0.05% | 4,100 |