OVERLAP Holdings,Inc. (TYO:414A)
Japan · Delayed Price · Currency is JPY 875.00
+8.00 (0.92%)
At close: Aug 5, 2026
OVERLAP Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 870.00 | 882.00 | 866.00 | 875.00 | 875.00 | 0.92% | 30,500 |
| Aug 4, 2026 | 865.00 | 882.00 | 865.00 | 867.00 | 867.00 | 0.58% | 63,900 |
| Aug 3, 2026 | 861.00 | 874.00 | 845.00 | 862.00 | 862.00 | 0.94% | 112,900 |
| Jul 31, 2026 | 854.00 | 861.00 | 854.00 | 854.00 | 854.00 | 0.12% | 89,900 |
| Jul 30, 2026 | 850.00 | 856.00 | 846.00 | 853.00 | 853.00 | 0.83% | 53,400 |
| Jul 29, 2026 | 849.00 | 855.00 | 838.00 | 846.00 | 846.00 | 0.59% | 81,100 |
| Jul 28, 2026 | 855.00 | 856.00 | 838.00 | 841.00 | 841.00 | -1.06% | 115,800 |
| Jul 27, 2026 | 850.00 | 859.00 | 844.00 | 850.00 | 850.00 | - | 75,100 |
| Jul 24, 2026 | 851.00 | 853.00 | 831.00 | 850.00 | 850.00 | -0.82% | 69,200 |
| Jul 23, 2026 | 845.00 | 862.00 | 843.00 | 857.00 | 857.00 | 0.23% | 36,100 |
| Jul 22, 2026 | 833.00 | 863.00 | 825.00 | 855.00 | 855.00 | 0.83% | 142,800 |
| Jul 21, 2026 | 809.00 | 849.00 | 803.00 | 848.00 | 848.00 | 4.82% | 265,300 |
| Jul 17, 2026 | 792.00 | 822.00 | 792.00 | 809.00 | 809.00 | 1.00% | 296,500 |
| Jul 16, 2026 | 839.00 | 858.00 | 779.00 | 801.00 | 801.00 | -13.78% | 1,214,500 |
| Jul 15, 2026 | 930.00 | 940.00 | 925.00 | 929.00 | 929.00 | -0.54% | 123,200 |
| Jul 14, 2026 | 932.00 | 944.00 | 928.00 | 934.00 | 934.00 | 0.32% | 112,900 |
| Jul 13, 2026 | 943.00 | 945.00 | 930.00 | 931.00 | 931.00 | -0.85% | 95,600 |
| Jul 10, 2026 | 926.00 | 939.00 | 926.00 | 939.00 | 939.00 | 1.51% | 61,100 |
| Jul 9, 2026 | 922.00 | 930.00 | 909.00 | 925.00 | 925.00 | 0.22% | 69,000 |
| Jul 8, 2026 | 932.00 | 945.00 | 922.00 | 923.00 | 923.00 | -0.75% | 65,600 |
| Jul 7, 2026 | 940.00 | 944.00 | 924.00 | 930.00 | 930.00 | -0.21% | 62,200 |
| Jul 6, 2026 | 927.00 | 949.00 | 920.00 | 932.00 | 932.00 | 1.30% | 141,800 |
| Jul 3, 2026 | 925.00 | 926.00 | 915.00 | 920.00 | 920.00 | 0.33% | 75,800 |
| Jul 2, 2026 | 912.00 | 928.00 | 904.00 | 917.00 | 917.00 | 0.55% | 67,400 |
| Jul 1, 2026 | 906.00 | 912.00 | 902.00 | 912.00 | 912.00 | 0.33% | 59,800 |
| Jun 30, 2026 | 914.00 | 919.00 | 903.00 | 909.00 | 909.00 | -0.33% | 27,800 |
| Jun 29, 2026 | 903.00 | 920.00 | 903.00 | 912.00 | 912.00 | 1.45% | 57,500 |
| Jun 26, 2026 | 900.00 | 909.00 | 891.00 | 899.00 | 899.00 | 0.22% | 35,300 |
| Jun 25, 2026 | 890.00 | 908.00 | 889.00 | 897.00 | 897.00 | 0.90% | 62,200 |
| Jun 24, 2026 | 898.00 | 902.00 | 888.00 | 889.00 | 889.00 | -1.11% | 96,900 |
| Jun 23, 2026 | 902.00 | 902.00 | 882.00 | 899.00 | 899.00 | -0.33% | 178,600 |
| Jun 22, 2026 | 896.00 | 905.00 | 894.00 | 902.00 | 902.00 | 0.22% | 51,800 |
| Jun 19, 2026 | 924.00 | 924.00 | 894.00 | 900.00 | 900.00 | -1.75% | 99,700 |
| Jun 18, 2026 | 916.00 | 922.00 | 906.00 | 916.00 | 916.00 | 0.22% | 57,000 |
| Jun 17, 2026 | 907.00 | 928.00 | 905.00 | 914.00 | 914.00 | 1.56% | 49,400 |
| Jun 16, 2026 | 910.00 | 910.00 | 890.00 | 900.00 | 900.00 | -1.10% | 94,700 |
| Jun 15, 2026 | 920.00 | 927.00 | 904.00 | 910.00 | 910.00 | -0.11% | 69,700 |
| Jun 12, 2026 | 910.00 | 916.00 | 895.00 | 911.00 | 911.00 | 1.22% | 39,500 |
| Jun 11, 2026 | 900.00 | 906.00 | 885.00 | 900.00 | 900.00 | -0.11% | 76,600 |
| Jun 10, 2026 | 900.00 | 904.00 | 890.00 | 901.00 | 901.00 | 0.11% | 63,600 |
| Jun 9, 2026 | 910.00 | 916.00 | 896.00 | 900.00 | 900.00 | -1.10% | 51,200 |
| Jun 8, 2026 | 916.00 | 917.00 | 894.00 | 910.00 | 910.00 | -1.73% | 60,000 |
| Jun 5, 2026 | 899.00 | 938.00 | 899.00 | 926.00 | 926.00 | 3.00% | 64,300 |
| 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 |