Olympic Group Corporation (TYO:8289)
Japan · Delayed Price · Currency is JPY 413.00
+1.00 (0.24%)
Sep 17, 2025, 3:30 PM JST
Olympic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 413.00 | 413.00 | 411.00 | 412.00 | 412.00 | - | 9,500 |
| Sep 12, 2025 | 414.00 | 414.00 | 410.00 | 412.00 | 412.00 | - | 25,500 |
| Sep 11, 2025 | 414.00 | 415.00 | 411.00 | 412.00 | 412.00 | -0.24% | 14,600 |
| Sep 10, 2025 | 415.00 | 415.00 | 412.00 | 413.00 | 413.00 | - | 26,400 |
| Sep 9, 2025 | 414.00 | 415.00 | 411.00 | 413.00 | 413.00 | 0.24% | 8,200 |
| Sep 8, 2025 | 413.00 | 415.00 | 412.00 | 412.00 | 412.00 | 0.24% | 11,000 |
| Sep 5, 2025 | 412.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.24% | 7,900 |
| Sep 4, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 0.49% | 5,800 |
| Sep 3, 2025 | 413.00 | 413.00 | 410.00 | 410.00 | 410.00 | -0.49% | 11,800 |
| Sep 2, 2025 | 414.00 | 415.00 | 411.00 | 412.00 | 412.00 | 0.24% | 12,400 |
| Sep 1, 2025 | 413.00 | 413.00 | 410.00 | 411.00 | 411.00 | -0.48% | 17,300 |
| Aug 29, 2025 | 415.00 | 415.00 | 410.00 | 413.00 | 413.00 | -0.24% | 17,400 |
| Aug 28, 2025 | 412.00 | 414.00 | 409.00 | 414.00 | 414.00 | 0.24% | 12,100 |
| Aug 27, 2025 | 413.00 | 413.00 | 411.00 | 413.00 | 413.00 | 0.24% | 5,800 |
| Aug 26, 2025 | 413.00 | 414.00 | 412.00 | 412.00 | 412.00 | -0.24% | 12,000 |
| Aug 25, 2025 | 414.00 | 415.00 | 411.00 | 413.00 | 413.00 | -0.24% | 13,300 |
| Aug 22, 2025 | 413.00 | 414.00 | 411.00 | 414.00 | 414.00 | 0.49% | 2,400 |
| Aug 21, 2025 | 411.00 | 413.00 | 411.00 | 412.00 | 412.00 | 0.24% | 4,200 |
| Aug 20, 2025 | 413.00 | 414.00 | 411.00 | 411.00 | 411.00 | - | 13,100 |
| Aug 19, 2025 | 413.00 | 414.00 | 411.00 | 411.00 | 411.00 | - | 23,500 |
| Aug 18, 2025 | 414.00 | 414.00 | 410.00 | 411.00 | 411.00 | - | 5,800 |
| Aug 15, 2025 | 410.00 | 414.00 | 409.00 | 411.00 | 411.00 | 0.49% | 9,700 |
| Aug 14, 2025 | 410.00 | 413.00 | 409.00 | 409.00 | 409.00 | -0.49% | 17,800 |
| Aug 13, 2025 | 411.00 | 412.00 | 408.00 | 411.00 | 411.00 | 0.24% | 29,100 |
| Aug 12, 2025 | 411.00 | 411.00 | 408.00 | 410.00 | 410.00 | - | 15,300 |
| Aug 8, 2025 | 411.00 | 412.00 | 409.00 | 410.00 | 410.00 | -0.49% | 8,600 |
| Aug 7, 2025 | 412.00 | 412.00 | 408.00 | 412.00 | 412.00 | - | 15,000 |
| Aug 6, 2025 | 415.00 | 415.00 | 411.00 | 412.00 | 412.00 | - | 7,600 |
| Aug 5, 2025 | 410.00 | 417.00 | 410.00 | 412.00 | 412.00 | 0.24% | 10,900 |
| Aug 4, 2025 | 413.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.48% | 6,600 |
| Aug 1, 2025 | 412.00 | 414.00 | 412.00 | 413.00 | 413.00 | 0.24% | 1,500 |
| Jul 31, 2025 | 412.00 | 415.00 | 412.00 | 412.00 | 412.00 | -0.96% | 16,900 |
| Jul 30, 2025 | 413.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.97% | 8,900 |
| Jul 29, 2025 | 411.00 | 412.00 | 411.00 | 412.00 | 412.00 | 0.24% | 5,500 |
| Jul 28, 2025 | 412.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.24% | 7,500 |
| Jul 25, 2025 | 412.00 | 413.00 | 410.00 | 412.00 | 412.00 | -0.48% | 10,600 |
| Jul 24, 2025 | 413.00 | 414.00 | 411.00 | 414.00 | 414.00 | 0.24% | 3,700 |
| Jul 23, 2025 | 412.00 | 414.00 | 408.00 | 413.00 | 413.00 | 0.24% | 17,300 |
| Jul 22, 2025 | 416.00 | 416.00 | 412.00 | 412.00 | 412.00 | -0.48% | 5,800 |
| Jul 18, 2025 | 412.00 | 414.00 | 411.00 | 414.00 | 414.00 | 0.49% | 3,300 |
| Jul 17, 2025 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | 0.24% | 4,300 |
| Jul 16, 2025 | 413.00 | 414.00 | 411.00 | 411.00 | 411.00 | -0.48% | 5,200 |
| Jul 15, 2025 | 417.00 | 417.00 | 413.00 | 413.00 | 413.00 | -0.72% | 21,100 |
| Jul 14, 2025 | 416.00 | 417.00 | 415.00 | 416.00 | 416.00 | - | 8,700 |
| Jul 11, 2025 | 414.00 | 416.00 | 412.00 | 416.00 | 416.00 | - | 8,900 |
| Jul 10, 2025 | 418.00 | 418.00 | 413.00 | 416.00 | 416.00 | 0.24% | 9,900 |
| Jul 9, 2025 | 415.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.24% | 3,600 |
| Jul 8, 2025 | 414.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0.73% | 3,600 |
| Jul 7, 2025 | 413.00 | 415.00 | 412.00 | 413.00 | 413.00 | - | 5,600 |
| Jul 4, 2025 | 417.00 | 420.00 | 413.00 | 413.00 | 413.00 | -0.96% | 6,700 |