Olympic Group Corporation (TYO:8289)
Japan · Delayed Price · Currency is JPY 436.00
-4.00 (-0.91%)
Mar 6, 2026, 3:30 PM JST
Olympic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 440.00 | 442.00 | 436.00 | 436.00 | 436.00 | -0.91% | 2,800 |
| Mar 5, 2026 | 432.00 | 443.00 | 432.00 | 440.00 | 440.00 | 2.33% | 6,500 |
| Mar 4, 2026 | 442.00 | 442.00 | 425.00 | 430.00 | 430.00 | -3.59% | 16,600 |
| Mar 3, 2026 | 457.00 | 460.00 | 446.00 | 446.00 | 446.00 | -2.41% | 12,400 |
| Mar 2, 2026 | 456.00 | 457.00 | 455.00 | 457.00 | 457.00 | - | 6,300 |
| Feb 27, 2026 | 460.00 | 460.00 | 454.00 | 457.00 | 457.00 | -0.65% | 14,500 |
| Feb 26, 2026 | 451.00 | 460.00 | 451.00 | 460.00 | 460.00 | 0.44% | 11,000 |
| Feb 25, 2026 | 461.00 | 461.00 | 457.00 | 458.00 | 458.00 | -0.87% | 19,400 |
| Feb 24, 2026 | 457.00 | 462.00 | 457.00 | 462.00 | 462.00 | 0.65% | 5,300 |
| Feb 20, 2026 | 461.00 | 461.00 | 459.00 | 459.00 | 459.00 | -0.65% | 7,900 |
| Feb 19, 2026 | 468.00 | 469.00 | 462.00 | 462.00 | 462.00 | -1.28% | 5,600 |
| Feb 18, 2026 | 468.00 | 470.00 | 466.00 | 468.00 | 468.00 | -0.21% | 9,100 |
| Feb 17, 2026 | 472.00 | 473.00 | 468.00 | 469.00 | 469.00 | -0.64% | 11,700 |
| Feb 16, 2026 | 470.00 | 478.00 | 468.00 | 472.00 | 472.00 | 3.06% | 36,000 |
| Feb 13, 2026 | 457.00 | 459.00 | 457.00 | 458.00 | 458.00 | -0.22% | 3,300 |
| Feb 12, 2026 | 465.00 | 465.00 | 458.00 | 459.00 | 459.00 | -0.65% | 6,700 |
| Feb 10, 2026 | 462.00 | 462.00 | 458.00 | 462.00 | 462.00 | - | 8,900 |
| Feb 9, 2026 | 458.00 | 462.00 | 458.00 | 462.00 | 462.00 | 0.87% | 6,900 |
| Feb 6, 2026 | 457.00 | 459.00 | 457.00 | 458.00 | 458.00 | - | 2,200 |
| Feb 5, 2026 | 459.00 | 461.00 | 457.00 | 458.00 | 458.00 | -1.08% | 7,900 |
| Feb 4, 2026 | 467.00 | 469.00 | 463.00 | 463.00 | 463.00 | -0.86% | 8,700 |
| Feb 3, 2026 | 466.00 | 468.00 | 466.00 | 467.00 | 467.00 | - | 6,800 |
| Feb 2, 2026 | 471.00 | 471.00 | 467.00 | 467.00 | 467.00 | -0.43% | 15,700 |
| Jan 30, 2026 | 468.00 | 470.00 | 465.00 | 469.00 | 469.00 | 0.21% | 15,700 |
| Jan 29, 2026 | 468.00 | 468.00 | 466.00 | 468.00 | 468.00 | - | 9,100 |
| Jan 28, 2026 | 471.00 | 471.00 | 468.00 | 468.00 | 468.00 | -0.43% | 10,000 |
| Jan 27, 2026 | 471.00 | 471.00 | 469.00 | 470.00 | 470.00 | -0.21% | 13,700 |
| Jan 26, 2026 | 469.00 | 472.00 | 469.00 | 471.00 | 471.00 | 0.86% | 17,900 |
| 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 |