Olympic Group Corporation (TYO:8289)
Japan · Delayed Price · Currency is JPY 445.00
+5.00 (1.14%)
At close: Mar 27, 2026
Olympic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 443.00 | 450.00 | 443.00 | 445.00 | 445.00 | 1.14% | 10,200 |
| Mar 26, 2026 | 438.00 | 443.00 | 438.00 | 440.00 | 440.00 | 0.46% | 8,300 |
| Mar 25, 2026 | 440.00 | 440.00 | 437.00 | 438.00 | 438.00 | - | 3,800 |
| Mar 24, 2026 | 429.00 | 443.00 | 429.00 | 438.00 | 438.00 | 2.82% | 5,700 |
| Mar 23, 2026 | 438.00 | 438.00 | 426.00 | 426.00 | 426.00 | -2.96% | 48,600 |
| Mar 19, 2026 | 436.00 | 441.00 | 435.00 | 439.00 | 439.00 | -1.13% | 6,300 |
| Mar 18, 2026 | 436.00 | 444.00 | 436.00 | 444.00 | 444.00 | 2.07% | 2,800 |
| Mar 17, 2026 | 429.00 | 438.00 | 429.00 | 435.00 | 435.00 | 1.16% | 3,500 |
| Mar 16, 2026 | 429.00 | 431.00 | 429.00 | 430.00 | 430.00 | 0.23% | 2,700 |
| Mar 13, 2026 | 428.00 | 433.00 | 428.00 | 429.00 | 429.00 | -0.23% | 6,700 |
| Mar 12, 2026 | 435.00 | 435.00 | 430.00 | 430.00 | 430.00 | -1.15% | 1,100 |
| Mar 11, 2026 | 435.00 | 445.00 | 434.00 | 435.00 | 435.00 | 0.23% | 10,000 |
| Mar 10, 2026 | 430.00 | 434.00 | 424.00 | 434.00 | 434.00 | 0.70% | 5,400 |
| Mar 9, 2026 | 436.00 | 437.00 | 429.00 | 431.00 | 431.00 | -1.15% | 5,300 |
| 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% | 7,100 |
| 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 |