OLBA HEALTHCARE HOLDINGS, Inc. (TYO:2689)
Japan · Delayed Price · Currency is JPY 1,873.00
-2.00 (-0.11%)
Aug 26, 2026, 10:08 AM JST
OLBA HEALTHCARE HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,870.00 | 1,876.00 | 1,870.00 | 1,875.00 | 1,875.00 | - | 3,400 |
| Aug 24, 2026 | 1,870.00 | 1,875.00 | 1,870.00 | 1,875.00 | 1,875.00 | 0.11% | 2,700 |
| Aug 21, 2026 | 1,872.00 | 1,876.00 | 1,869.00 | 1,873.00 | 1,873.00 | -0.16% | 6,000 |
| Aug 20, 2026 | 1,877.00 | 1,880.00 | 1,875.00 | 1,876.00 | 1,876.00 | 0.05% | 4,600 |
| Aug 19, 2026 | 1,885.00 | 1,886.00 | 1,873.00 | 1,875.00 | 1,875.00 | -0.48% | 6,400 |
| Aug 18, 2026 | 1,891.00 | 1,891.00 | 1,881.00 | 1,884.00 | 1,884.00 | -0.37% | 2,800 |
| Aug 17, 2026 | 1,897.00 | 1,900.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.53% | 3,100 |
| Aug 14, 2026 | 1,905.00 | 1,905.00 | 1,900.00 | 1,901.00 | 1,901.00 | 0.05% | 2,200 |
| Aug 13, 2026 | 1,905.00 | 1,913.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.68% | 6,000 |
| Aug 12, 2026 | 1,907.00 | 1,913.00 | 1,905.00 | 1,913.00 | 1,913.00 | 0.42% | 2,100 |
| Aug 10, 2026 | 1,906.00 | 1,912.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.05% | 900 |
| Aug 7, 2026 | 1,905.00 | 1,913.00 | 1,905.00 | 1,906.00 | 1,906.00 | 0.05% | 1,900 |
| Aug 6, 2026 | 1,902.00 | 1,905.00 | 1,901.00 | 1,905.00 | 1,905.00 | 0.21% | 2,300 |
| 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 |