Oliver Corporation (TYO:619A)
Japan · Delayed Price · Currency is JPY 296.00
-8.00 (-2.63%)
Nov 6, 2026, 3:30 PM JST
Oliver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 296.00 | 299.00 | 293.00 | 296.00 | 296.00 | -2.63% | 1,599,400 |
| Nov 5, 2026 | 299.00 | 309.00 | 299.00 | 304.00 | 304.00 | 2.70% | 1,343,800 |
| Nov 4, 2026 | 298.00 | 300.00 | 293.00 | 296.00 | 296.00 | -0.67% | 656,300 |
| Nov 2, 2026 | 296.00 | 302.00 | 295.00 | 298.00 | 298.00 | 0.68% | 475,800 |
| Oct 30, 2026 | 302.00 | 305.00 | 291.00 | 296.00 | 296.00 | -1.33% | 1,855,500 |
| Oct 29, 2026 | 301.00 | 302.00 | 299.00 | 300.00 | 300.00 | -0.66% | 1,144,700 |
| Oct 28, 2026 | 306.00 | 307.00 | 301.00 | 302.00 | 302.00 | -1.31% | 1,183,300 |
| Oct 27, 2026 | 307.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.66% | 394,200 |
| Oct 26, 2026 | 306.00 | 307.00 | 303.00 | 304.00 | 304.00 | -0.65% | 379,700 |
| Oct 23, 2026 | 305.00 | 306.00 | 303.00 | 306.00 | 306.00 | - | 641,300 |
| Oct 22, 2026 | 310.00 | 310.00 | 303.00 | 306.00 | 306.00 | -0.97% | 811,100 |
| Oct 21, 2026 | 307.00 | 310.00 | 306.00 | 309.00 | 309.00 | 0.32% | 450,300 |
| Oct 20, 2026 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | -1.28% | 935,400 |
| Oct 19, 2026 | 310.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 358,900 |
| Oct 16, 2026 | 308.00 | 312.00 | 306.00 | 310.00 | 310.00 | 0.65% | 574,000 |
| Oct 15, 2026 | 310.00 | 311.00 | 307.00 | 308.00 | 308.00 | -1.28% | 969,700 |
| Oct 14, 2026 | 315.00 | 316.00 | 311.00 | 312.00 | 312.00 | -0.64% | 419,100 |
| Oct 13, 2026 | 310.00 | 315.00 | 308.00 | 314.00 | 314.00 | 1.62% | 677,400 |
| Oct 9, 2026 | 311.00 | 316.00 | 309.00 | 309.00 | 309.00 | -1.28% | 911,200 |
| Oct 8, 2026 | 318.00 | 318.00 | 311.00 | 313.00 | 313.00 | -1.88% | 1,691,400 |
| Oct 7, 2026 | 318.00 | 322.00 | 317.00 | 319.00 | 319.00 | 0.63% | 849,800 |
| Oct 6, 2026 | 327.00 | 329.00 | 316.00 | 317.00 | 317.00 | -2.46% | 1,193,000 |
| Oct 5, 2026 | 325.00 | 327.00 | 314.00 | 325.00 | 325.00 | 0.31% | 1,722,100 |
| Oct 2, 2026 | 320.00 | 325.00 | 317.00 | 324.00 | 324.00 | 0.93% | 875,100 |
| Oct 1, 2026 | 326.00 | 332.00 | 317.00 | 321.00 | 321.00 | -2.13% | 1,673,800 |
| Sep 30, 2026 | 335.00 | 356.00 | 324.00 | 328.00 | 328.00 | -0.91% | 5,700,300 |
| Sep 29, 2026 | 340.00 | 358.00 | 321.00 | 331.00 | 331.00 | 1.85% | 6,363,500 |
| Sep 28, 2026 | 314.00 | 333.00 | 314.00 | 325.00 | 325.00 | 5.52% | 5,614,400 |
| Sep 25, 2026 | 312.00 | 313.00 | 306.00 | 308.00 | 308.00 | -1.28% | 2,071,300 |
| Sep 24, 2026 | 326.00 | 328.00 | 311.00 | 312.00 | 312.00 | -5.17% | 2,563,200 |
| Sep 18, 2026 | 305.00 | 330.00 | 305.00 | 329.00 | 329.00 | 7.52% | 6,687,300 |
| Sep 17, 2026 | 302.00 | 310.00 | 298.00 | 306.00 | 306.00 | 1.66% | 2,866,200 |
| Sep 16, 2026 | 310.00 | 312.00 | 298.00 | 301.00 | 301.00 | -1.31% | 11,626,600 |
| Sep 15, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | - |