Olympic Group Corporation (TYO:8289)
Japan · Delayed Price · Currency is JPY 467.00
-2.00 (-0.43%)
At close: Jan 23, 2026
Olympic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 470.00 | 470.00 | 467.00 | 467.00 | 467.00 | -0.43% | 7,800 |
| Jan 22, 2026 | 466.00 | 469.00 | 465.00 | 469.00 | 469.00 | -0.21% | 17,800 |
| Jan 21, 2026 | 471.00 | 471.00 | 468.00 | 470.00 | 470.00 | 0.21% | 14,100 |
| Jan 20, 2026 | 468.00 | 470.00 | 464.00 | 469.00 | 469.00 | 1.52% | 14,000 |
| Jan 19, 2026 | 466.00 | 473.00 | 462.00 | 462.00 | 462.00 | 0.87% | 51,800 |
| Jan 16, 2026 | 451.00 | 458.00 | 451.00 | 458.00 | 458.00 | 2.00% | 13,800 |
| Jan 15, 2026 | 442.00 | 450.00 | 442.00 | 449.00 | 449.00 | 0.67% | 7,100 |
| Jan 14, 2026 | 438.00 | 446.00 | 438.00 | 446.00 | 446.00 | -1.55% | 24,800 |
| Jan 13, 2026 | 451.00 | 454.00 | 451.00 | 453.00 | 453.00 | 1.12% | 21,200 |
| Jan 9, 2026 | 450.00 | 450.00 | 447.00 | 448.00 | 448.00 | - | 4,400 |
| Jan 8, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | 1,500 |
| Jan 7, 2026 | 448.00 | 449.00 | 447.00 | 448.00 | 448.00 | 0.45% | 4,900 |
| Jan 6, 2026 | 446.00 | 448.00 | 445.00 | 446.00 | 446.00 | - | 7,700 |
| Jan 5, 2026 | 449.00 | 449.00 | 445.00 | 446.00 | 446.00 | -0.67% | 3,800 |
| Dec 30, 2025 | 450.00 | 450.00 | 435.00 | 449.00 | 449.00 | 0.22% | 18,000 |
| Dec 29, 2025 | 436.00 | 448.00 | 436.00 | 448.00 | 448.00 | 2.99% | 8,800 |
| Dec 26, 2025 | 435.00 | 436.00 | 434.00 | 435.00 | 435.00 | 0.23% | 14,900 |
| Dec 25, 2025 | 433.00 | 435.00 | 432.00 | 434.00 | 434.00 | 0.23% | 9,800 |
| Dec 24, 2025 | 435.00 | 435.00 | 432.00 | 433.00 | 433.00 | -0.23% | 23,700 |
| Dec 23, 2025 | 431.00 | 435.00 | 430.00 | 434.00 | 434.00 | -0.23% | 7,000 |
| Dec 22, 2025 | 438.00 | 438.00 | 431.00 | 435.00 | 435.00 | -1.14% | 18,900 |
| Dec 19, 2025 | 442.00 | 446.00 | 440.00 | 440.00 | 440.00 | -1.57% | 11,000 |
| Dec 18, 2025 | 453.00 | 455.00 | 446.00 | 447.00 | 447.00 | -2.61% | 18,400 |
| Dec 17, 2025 | 464.00 | 465.00 | 458.00 | 459.00 | 459.00 | -1.92% | 26,200 |
| Dec 16, 2025 | 449.00 | 470.00 | 449.00 | 468.00 | 468.00 | 2.41% | 81,700 |
| Dec 15, 2025 | 429.00 | 457.00 | 429.00 | 457.00 | 457.00 | 8.29% | 147,800 |
| Dec 12, 2025 | 420.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.24% | 11,900 |
| Dec 11, 2025 | 421.00 | 423.00 | 420.00 | 423.00 | 423.00 | 0.24% | 12,800 |
| Dec 10, 2025 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | 0.48% | 8,100 |
| Dec 9, 2025 | 414.00 | 425.00 | 414.00 | 420.00 | 420.00 | 1.69% | 35,300 |
| Dec 8, 2025 | 416.00 | 418.00 | 413.00 | 413.00 | 413.00 | -0.96% | 7,800 |
| Dec 5, 2025 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | - | 5,200 |
| Dec 4, 2025 | 416.00 | 417.00 | 413.00 | 417.00 | 417.00 | -0.24% | 10,000 |
| Dec 3, 2025 | 414.00 | 424.00 | 407.00 | 418.00 | 418.00 | 2.96% | 83,200 |
| Dec 2, 2025 | 408.00 | 408.00 | 402.00 | 406.00 | 406.00 | -0.25% | 9,300 |
| Dec 1, 2025 | 410.00 | 410.00 | 406.00 | 407.00 | 407.00 | -0.73% | 6,900 |
| Nov 28, 2025 | 410.00 | 410.00 | 403.00 | 410.00 | 410.00 | 0.24% | 20,800 |
| Nov 27, 2025 | 403.00 | 409.00 | 403.00 | 409.00 | 409.00 | 0.99% | 16,700 |
| Nov 26, 2025 | 402.00 | 405.00 | 398.00 | 405.00 | 405.00 | 2.02% | 22,200 |
| Nov 25, 2025 | 393.00 | 398.00 | 393.00 | 397.00 | 397.00 | 1.02% | 15,500 |
| Nov 21, 2025 | 383.00 | 397.00 | 382.00 | 393.00 | 393.00 | -1.50% | 49,100 |
| Nov 20, 2025 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 0.25% | 3,400 |
| Nov 19, 2025 | 396.00 | 400.00 | 394.00 | 398.00 | 398.00 | 0.25% | 7,400 |
| Nov 18, 2025 | 397.00 | 399.00 | 393.00 | 397.00 | 397.00 | -0.50% | 12,400 |
| Nov 17, 2025 | 398.00 | 399.00 | 394.00 | 399.00 | 399.00 | 0.76% | 12,900 |
| Nov 14, 2025 | 396.00 | 401.00 | 396.00 | 396.00 | 396.00 | - | 6,300 |
| Nov 13, 2025 | 395.00 | 397.00 | 395.00 | 396.00 | 396.00 | 0.25% | 4,700 |
| Nov 12, 2025 | 398.00 | 404.00 | 387.00 | 395.00 | 395.00 | - | 20,300 |
| Nov 11, 2025 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -0.75% | 8,700 |
| Nov 10, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.25% | 8,800 |