Olympic Group Corporation (TYO:8289)
Japan · Delayed Price · Currency is JPY 968.00
+3.00 (0.31%)
Jun 3, 2026, 3:30 PM JST
Olympic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 955.00 | 968.00 | 953.00 | 968.00 | 968.00 | 0.31% | 70,800 |
| Jun 2, 2026 | 943.00 | 977.00 | 933.00 | 965.00 | 965.00 | 0.94% | 62,000 |
| Jun 1, 2026 | 1,027.00 | 1,034.00 | 956.00 | 956.00 | 956.00 | -7.27% | 95,300 |
| May 29, 2026 | 976.00 | 1,063.00 | 976.00 | 1,031.00 | 1,031.00 | 2.49% | 131,100 |
| May 28, 2026 | 956.00 | 1,007.00 | 955.00 | 1,006.00 | 1,006.00 | 6.91% | 185,300 |
| May 27, 2026 | 945.00 | 959.00 | 933.00 | 941.00 | 941.00 | 0.32% | 132,500 |
| May 26, 2026 | 952.00 | 966.00 | 938.00 | 938.00 | 938.00 | -2.70% | 65,800 |
| May 25, 2026 | 1,020.00 | 1,020.00 | 959.00 | 964.00 | 964.00 | -5.49% | 55,700 |
| May 22, 2026 | 1,020.00 | 1,027.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.39% | 32,100 |
| May 21, 2026 | 1,024.00 | 1,035.00 | 1,004.00 | 1,016.00 | 1,016.00 | -0.78% | 19,600 |
| May 20, 2026 | 1,038.00 | 1,045.00 | 1,003.00 | 1,024.00 | 1,024.00 | -1.35% | 66,700 |
| May 19, 2026 | 1,025.00 | 1,041.00 | 1,015.00 | 1,038.00 | 1,038.00 | 1.17% | 110,700 |
| May 18, 2026 | 1,018.00 | 1,038.00 | 1,017.00 | 1,026.00 | 1,026.00 | 2.19% | 107,700 |
| May 15, 2026 | 999.00 | 1,014.00 | 983.00 | 1,004.00 | 1,004.00 | 1.01% | 63,600 |
| May 14, 2026 | 1,022.00 | 1,022.00 | 984.00 | 994.00 | 994.00 | -2.93% | 127,300 |
| May 13, 2026 | 1,034.00 | 1,044.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.97% | 80,600 |
| May 12, 2026 | 1,055.00 | 1,055.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.99% | 73,900 |
| May 11, 2026 | 1,023.00 | 1,068.00 | 1,023.00 | 1,055.00 | 1,055.00 | 3.23% | 135,300 |
| May 8, 2026 | 1,011.00 | 1,049.00 | 1,011.00 | 1,022.00 | 1,022.00 | -0.20% | 110,800 |
| May 7, 2026 | 1,040.00 | 1,040.00 | 1,012.00 | 1,024.00 | 1,024.00 | -1.44% | 90,700 |
| May 1, 2026 | 1,026.00 | 1,048.00 | 1,024.00 | 1,039.00 | 1,039.00 | 0.19% | 49,700 |
| Apr 30, 2026 | 1,023.00 | 1,040.00 | 1,000.00 | 1,037.00 | 1,037.00 | -0.77% | 343,100 |
| Apr 28, 2026 | 1,059.00 | 1,065.00 | 1,044.00 | 1,045.00 | 1,045.00 | -1.32% | 54,700 |
| Apr 27, 2026 | 1,059.00 | 1,074.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.94% | 29,200 |
| Apr 24, 2026 | 1,058.00 | 1,075.00 | 1,058.00 | 1,069.00 | 1,069.00 | - | 41,000 |
| Apr 23, 2026 | 1,102.00 | 1,102.00 | 1,067.00 | 1,069.00 | 1,069.00 | -2.29% | 41,400 |
| Apr 22, 2026 | 1,102.00 | 1,115.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.73% | 19,900 |
| Apr 21, 2026 | 1,120.00 | 1,120.00 | 1,088.00 | 1,102.00 | 1,102.00 | -1.34% | 69,600 |
| Apr 20, 2026 | 1,096.00 | 1,118.00 | 1,096.00 | 1,117.00 | 1,117.00 | 2.20% | 30,500 |
| Apr 17, 2026 | 1,126.00 | 1,126.00 | 1,093.00 | 1,093.00 | 1,093.00 | -2.58% | 97,100 |
| Apr 16, 2026 | 1,123.00 | 1,133.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.27% | 84,500 |
| Apr 15, 2026 | 1,140.00 | 1,143.00 | 1,111.00 | 1,119.00 | 1,119.00 | -0.53% | 151,800 |
| Apr 14, 2026 | 1,109.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.81% | 114,700 |
| Apr 13, 2026 | 1,093.00 | 1,129.00 | 1,091.00 | 1,116.00 | 1,116.00 | 2.48% | 217,000 |
| Apr 10, 2026 | 1,100.00 | 1,113.00 | 1,081.00 | 1,089.00 | 1,089.00 | -1.27% | 609,100 |
| Apr 9, 2026 | 1,132.00 | 1,137.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.22% | 645,200 |
| Apr 8, 2026 | 1,147.00 | 1,151.00 | 1,120.00 | 1,128.00 | 1,128.00 | 29.80% | 2,696,600 |
| Apr 7, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 20.86% | 51,200 |
| Apr 6, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 16.16% | 55,700 |
| Apr 3, 2026 | 622.00 | 634.00 | 606.00 | 619.00 | 619.00 | -2.83% | 534,800 |
| Apr 2, 2026 | 587.00 | 637.00 | 570.00 | 637.00 | 637.00 | 18.62% | 3,434,100 |
| Apr 1, 2026 | 470.00 | 537.00 | 470.00 | 537.00 | 537.00 | 17.51% | 840,900 |
| Mar 31, 2026 | 456.00 | 457.00 | 455.00 | 457.00 | 457.00 | 0.66% | 23,100 |
| Mar 30, 2026 | 442.00 | 454.00 | 442.00 | 454.00 | 454.00 | 2.02% | 26,100 |
| 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 |