OVERLAP Holdings,Inc. (TYO:414A)
Japan · Delayed Price · Currency is JPY 901.00
-2.00 (-0.22%)
At close: Jun 3, 2026
OVERLAP Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 900.00 | 906.00 | 895.00 | 899.00 | 899.00 | -0.22% | 69,800 |
| Jun 3, 2026 | 901.00 | 908.00 | 895.00 | 901.00 | 901.00 | -0.22% | 83,900 |
| Jun 2, 2026 | 909.00 | 914.00 | 896.00 | 903.00 | 903.00 | 0.33% | 41,100 |
| Jun 1, 2026 | 919.00 | 919.00 | 895.00 | 900.00 | 900.00 | -2.07% | 115,200 |
| May 29, 2026 | 908.00 | 929.00 | 907.00 | 919.00 | 919.00 | 1.88% | 80,100 |
| May 28, 2026 | 911.00 | 916.00 | 870.00 | 902.00 | 902.00 | -0.33% | 342,900 |
| May 27, 2026 | 920.00 | 920.00 | 902.00 | 905.00 | 905.00 | -1.84% | 179,000 |
| May 26, 2026 | 925.00 | 929.00 | 918.00 | 922.00 | 922.00 | -0.32% | 41,900 |
| May 25, 2026 | 939.00 | 942.00 | 913.00 | 925.00 | 925.00 | -0.54% | 103,900 |
| May 22, 2026 | 929.00 | 935.00 | 926.00 | 930.00 | 930.00 | 0.22% | 56,600 |
| May 21, 2026 | 932.00 | 937.00 | 926.00 | 928.00 | 928.00 | 0.11% | 53,200 |
| May 20, 2026 | 955.00 | 955.00 | 916.00 | 927.00 | 927.00 | -3.03% | 166,400 |
| May 19, 2026 | 956.00 | 970.00 | 948.00 | 956.00 | 956.00 | 0.53% | 44,400 |
| May 18, 2026 | 958.00 | 960.00 | 932.00 | 951.00 | 951.00 | -0.42% | 114,800 |
| May 15, 2026 | 950.00 | 962.00 | 948.00 | 955.00 | 955.00 | 0.53% | 71,200 |
| May 14, 2026 | 986.00 | 986.00 | 948.00 | 950.00 | 950.00 | -3.65% | 186,000 |
| May 13, 2026 | 979.00 | 988.00 | 977.00 | 986.00 | 986.00 | 0.82% | 44,900 |
| May 12, 2026 | 985.00 | 991.00 | 978.00 | 978.00 | 978.00 | -1.11% | 80,000 |
| May 11, 2026 | 997.00 | 997.00 | 980.00 | 989.00 | 989.00 | -0.80% | 150,700 |
| May 8, 2026 | 985.00 | 999.00 | 975.00 | 997.00 | 997.00 | 1.22% | 130,900 |
| May 7, 2026 | 994.00 | 998.00 | 977.00 | 985.00 | 985.00 | -1.50% | 133,900 |
| May 1, 2026 | 1,001.00 | 1,004.00 | 990.00 | 1,000.00 | 1,000.00 | -0.30% | 74,000 |
| Apr 30, 2026 | 999.00 | 1,005.00 | 996.00 | 1,003.00 | 1,003.00 | -0.10% | 34,100 |
| Apr 28, 2026 | 990.00 | 1,009.00 | 989.00 | 1,004.00 | 1,004.00 | 1.41% | 50,000 |
| Apr 27, 2026 | 990.00 | 997.00 | 984.00 | 990.00 | 990.00 | 0.20% | 54,500 |
| Apr 24, 2026 | 990.00 | 992.00 | 976.00 | 988.00 | 988.00 | -0.30% | 131,000 |
| Apr 23, 2026 | 990.00 | 998.00 | 982.00 | 991.00 | 991.00 | - | 104,100 |
| Apr 22, 2026 | 995.00 | 1,000.00 | 990.00 | 991.00 | 991.00 | -0.50% | 56,600 |
| Apr 21, 2026 | 1,010.00 | 1,016.00 | 994.00 | 996.00 | 996.00 | -1.68% | 101,700 |
| Apr 20, 2026 | 1,029.00 | 1,034.00 | 1,007.00 | 1,013.00 | 1,013.00 | -1.46% | 92,700 |
| Apr 17, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,028.00 | 1,028.00 | 2.39% | 151,300 |
| Apr 16, 2026 | 1,006.00 | 1,015.00 | 999.00 | 1,004.00 | 1,004.00 | 0.70% | 260,400 |
| Apr 15, 2026 | 1,017.00 | 1,020.00 | 984.00 | 997.00 | 997.00 | -2.54% | 296,600 |
| Apr 14, 2026 | 1,020.00 | 1,029.00 | 1,005.00 | 1,023.00 | 1,023.00 | 1.69% | 217,700 |
| Apr 13, 2026 | 998.00 | 1,014.00 | 991.00 | 1,006.00 | 1,006.00 | 0.90% | 117,900 |
| Apr 10, 2026 | 1,003.00 | 1,010.00 | 995.00 | 997.00 | 997.00 | -0.60% | 74,100 |
| Apr 9, 2026 | 1,022.00 | 1,023.00 | 1,001.00 | 1,003.00 | 1,003.00 | -2.62% | 81,800 |
| Apr 8, 2026 | 999.00 | 1,030.00 | 997.00 | 1,030.00 | 1,030.00 | 4.57% | 173,000 |
| Apr 7, 2026 | 992.00 | 1,003.00 | 975.00 | 985.00 | 985.00 | -1.20% | 77,600 |
| Apr 6, 2026 | 986.00 | 1,002.00 | 986.00 | 997.00 | 997.00 | 1.22% | 76,900 |
| Apr 3, 2026 | 985.00 | 996.00 | 978.00 | 985.00 | 985.00 | 1.03% | 52,300 |
| Apr 2, 2026 | 990.00 | 1,000.00 | 963.00 | 975.00 | 975.00 | -0.71% | 87,600 |
| Apr 1, 2026 | 961.00 | 990.00 | 959.00 | 982.00 | 982.00 | 4.25% | 83,700 |
| Mar 31, 2026 | 944.00 | 959.00 | 939.00 | 942.00 | 942.00 | - | 86,800 |
| Mar 30, 2026 | 962.00 | 963.00 | 934.00 | 942.00 | 942.00 | -4.85% | 329,500 |
| Mar 27, 2026 | 975.00 | 990.00 | 970.00 | 990.00 | 990.00 | 1.12% | 74,200 |
| Mar 26, 2026 | 1,002.00 | 1,002.00 | 972.00 | 979.00 | 979.00 | -1.71% | 100,500 |
| Mar 25, 2026 | 977.00 | 1,008.00 | 977.00 | 996.00 | 996.00 | 1.94% | 114,900 |
| Mar 24, 2026 | 973.00 | 982.00 | 968.00 | 977.00 | 977.00 | 2.41% | 91,700 |
| Mar 23, 2026 | 959.00 | 964.00 | 948.00 | 954.00 | 954.00 | -2.45% | 165,700 |