Olympic Group Corporation (TYO:8289)
Japan
· Delayed Price · Currency is JPY 1,045.00
-14.00 (-1.32%)
Apr 28, 2026, 3:30 PM JST
Olympic Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |