OVERLAP Holdings,Inc. (TYO:414A)
Japan · Delayed Price · Currency is JPY 781.00
+17.00 (2.23%)
Nov 5, 2026, 10:02 AM JST
OVERLAP Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 768.00 | 787.00 | 768.00 | 781.00 | 781.00 | 2.23% | 71,700 |
| Nov 4, 2026 | 766.00 | 770.00 | 751.00 | 764.00 | 764.00 | -0.65% | 107,000 |
| Nov 2, 2026 | 782.00 | 786.00 | 769.00 | 769.00 | 769.00 | -2.16% | 111,100 |
| Oct 30, 2026 | 784.00 | 794.00 | 782.00 | 786.00 | 786.00 | - | 73,300 |
| Oct 29, 2026 | 797.00 | 797.00 | 782.00 | 786.00 | 786.00 | -1.38% | 97,400 |
| Oct 28, 2026 | 805.00 | 805.00 | 794.00 | 797.00 | 797.00 | -0.38% | 19,700 |
| Oct 27, 2026 | 807.00 | 808.00 | 797.00 | 800.00 | 800.00 | -0.50% | 21,000 |
| Oct 26, 2026 | 801.00 | 810.00 | 789.00 | 804.00 | 804.00 | 0.25% | 102,800 |
| Oct 23, 2026 | 810.00 | 813.00 | 800.00 | 802.00 | 802.00 | -1.96% | 53,900 |
| Oct 22, 2026 | 824.00 | 828.00 | 817.00 | 818.00 | 818.00 | -0.73% | 16,000 |
| Oct 21, 2026 | 832.00 | 832.00 | 822.00 | 824.00 | 824.00 | -0.60% | 17,200 |
| Oct 20, 2026 | 839.00 | 841.00 | 821.00 | 829.00 | 829.00 | -1.78% | 51,700 |
| Oct 19, 2026 | 828.00 | 844.00 | 823.00 | 844.00 | 844.00 | 1.93% | 37,800 |
| Oct 16, 2026 | 823.00 | 851.00 | 817.00 | 828.00 | 828.00 | 0.85% | 109,700 |
| Oct 15, 2026 | 818.00 | 844.00 | 809.00 | 821.00 | 821.00 | -0.24% | 78,700 |
| Oct 14, 2026 | 826.00 | 826.00 | 818.00 | 823.00 | 823.00 | -0.36% | 31,600 |
| Oct 13, 2026 | 825.00 | 831.00 | 824.00 | 826.00 | 826.00 | 0.36% | 22,400 |
| Oct 9, 2026 | 820.00 | 827.00 | 817.00 | 823.00 | 823.00 | 0.37% | 32,400 |
| Oct 8, 2026 | 828.00 | 828.00 | 820.00 | 820.00 | 820.00 | -0.85% | 22,100 |
| Oct 7, 2026 | 835.00 | 844.00 | 826.00 | 827.00 | 827.00 | -1.31% | 32,700 |
| Oct 6, 2026 | 827.00 | 840.00 | 827.00 | 838.00 | 838.00 | 1.09% | 19,800 |
| Oct 5, 2026 | 824.00 | 830.00 | 822.00 | 829.00 | 829.00 | 0.61% | 40,500 |
| Oct 2, 2026 | 835.00 | 835.00 | 819.00 | 824.00 | 824.00 | -1.90% | 74,500 |
| Oct 1, 2026 | 841.00 | 846.00 | 838.00 | 840.00 | 840.00 | -0.47% | 74,400 |
| Sep 30, 2026 | 841.00 | 847.00 | 834.00 | 844.00 | 844.00 | 0.12% | 48,900 |
| Sep 29, 2026 | 869.00 | 869.00 | 843.00 | 843.00 | 843.00 | -2.99% | 44,200 |
| Sep 28, 2026 | 880.00 | 880.00 | 864.00 | 869.00 | 869.00 | -0.57% | 44,400 |
| Sep 25, 2026 | 883.00 | 890.00 | 870.00 | 874.00 | 874.00 | -1.02% | 56,900 |
| Sep 24, 2026 | 880.00 | 886.00 | 876.00 | 883.00 | 883.00 | 0.80% | 63,100 |
| Sep 18, 2026 | 879.00 | 882.00 | 872.00 | 876.00 | 876.00 | -0.11% | 34,800 |
| Sep 17, 2026 | 875.00 | 880.00 | 874.00 | 877.00 | 877.00 | 0.34% | 42,600 |
| Sep 16, 2026 | 857.00 | 882.00 | 855.00 | 874.00 | 874.00 | 1.63% | 165,900 |
| Sep 15, 2026 | 852.00 | 862.00 | 852.00 | 860.00 | 860.00 | 0.58% | 94,800 |
| Sep 14, 2026 | 836.00 | 855.00 | 835.00 | 855.00 | 855.00 | 2.27% | 56,500 |
| Sep 11, 2026 | 833.00 | 838.00 | 828.00 | 836.00 | 836.00 | -0.48% | 61,000 |
| Sep 10, 2026 | 847.00 | 847.00 | 838.00 | 840.00 | 840.00 | -0.94% | 78,200 |
| Sep 9, 2026 | 844.00 | 852.00 | 838.00 | 848.00 | 848.00 | -0.12% | 84,300 |
| Sep 8, 2026 | 850.00 | 853.00 | 842.00 | 849.00 | 849.00 | -0.47% | 72,400 |
| Sep 7, 2026 | 848.00 | 861.00 | 836.00 | 853.00 | 853.00 | 1.19% | 148,800 |
| Sep 4, 2026 | 843.00 | 849.00 | 835.00 | 843.00 | 843.00 | -0.35% | 92,700 |
| Sep 3, 2026 | 811.00 | 866.00 | 811.00 | 846.00 | 846.00 | 4.44% | 212,100 |
| Sep 2, 2026 | 846.00 | 848.00 | 809.00 | 810.00 | 810.00 | -4.82% | 135,000 |
| Sep 1, 2026 | 860.00 | 861.00 | 849.00 | 851.00 | 851.00 | -0.58% | 84,600 |
| Aug 31, 2026 | 845.00 | 863.00 | 837.00 | 856.00 | 856.00 | 0.71% | 137,200 |
| Aug 28, 2026 | 826.00 | 854.00 | 825.00 | 850.00 | 850.00 | -0.71% | 359,300 |
| Aug 27, 2026 | 903.00 | 905.00 | 895.00 | 900.00 | 856.10 | -0.22% | 199,400 |
| Aug 26, 2026 | 902.00 | 906.00 | 900.00 | 902.00 | 858.00 | - | 88,600 |
| Aug 25, 2026 | 904.00 | 905.00 | 900.00 | 902.00 | 858.00 | 0.11% | 38,300 |
| Aug 24, 2026 | 910.00 | 914.00 | 900.00 | 901.00 | 857.05 | -0.11% | 62,800 |
| Aug 21, 2026 | 905.00 | 908.00 | 895.00 | 902.00 | 858.00 | -0.33% | 79,700 |