OVERLAP Holdings,Inc. (TYO:414A)
Japan · Delayed Price · Currency is JPY 822.00
-4.00 (-0.48%)
Oct 14, 2026, 2:31 PM JST
OVERLAP Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 826.00 | 826.00 | 818.00 | 822.00 | 822.00 | -0.48% | 22,500 |
| 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 |
| Aug 20, 2026 | 903.00 | 905.00 | 900.00 | 905.00 | 860.85 | 0.67% | 54,700 |
| Aug 19, 2026 | 905.00 | 907.00 | 895.00 | 899.00 | 855.15 | -0.66% | 91,400 |
| Aug 18, 2026 | 901.00 | 905.00 | 900.00 | 905.00 | 860.85 | 0.11% | 49,000 |
| Aug 17, 2026 | 902.00 | 905.00 | 897.00 | 904.00 | 859.90 | 1.01% | 67,100 |
| Aug 14, 2026 | 891.00 | 903.00 | 888.00 | 895.00 | 851.34 | 1.02% | 92,200 |
| Aug 13, 2026 | 889.00 | 894.00 | 884.00 | 886.00 | 842.78 | -0.34% | 65,400 |
| Aug 12, 2026 | 886.00 | 890.00 | 879.00 | 889.00 | 845.63 | 2.07% | 87,800 |
| Aug 10, 2026 | 875.00 | 876.00 | 867.00 | 871.00 | 828.51 | -0.11% | 53,900 |
| Aug 7, 2026 | 882.00 | 888.00 | 872.00 | 872.00 | 829.46 | -1.13% | 51,400 |
| Aug 6, 2026 | 875.00 | 885.00 | 875.00 | 882.00 | 838.98 | 0.80% | 53,400 |
| Aug 5, 2026 | 870.00 | 882.00 | 866.00 | 875.00 | 832.32 | 0.92% | 30,500 |
| Aug 4, 2026 | 865.00 | 882.00 | 865.00 | 867.00 | 824.71 | 0.58% | 63,900 |
| Aug 3, 2026 | 861.00 | 874.00 | 845.00 | 862.00 | 819.95 | 0.94% | 112,900 |
| Jul 31, 2026 | 854.00 | 861.00 | 854.00 | 854.00 | 812.34 | 0.12% | 89,900 |
| Jul 30, 2026 | 850.00 | 856.00 | 846.00 | 853.00 | 811.39 | 0.83% | 53,400 |