kabutan

Olympic Group Corporation(8289) Historical

8289
TSE Standard
Olympic Group Corporation
422
JPY
-1
(-0.24%)
Dec 12, 3:30 pm JST
2.70
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
465 JPY
52 Week Low Nov 21, 2025
382 JPY
Yearly High Jan 6, 2025
465 JPY
Yearly Low Nov 21, 2025
382 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 420 426 420 422 -1 -0.24% 11,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 421 423 420 423 +1 +0.24% 12,800
Dec 10, 2025 424 424 420 422 +2 +0.48% 8,100
Dec 9, 2025 414 425 414 420 +7 +1.69% 35,300
Dec 8, 2025 416 418 413 413 -4 -0.96% 7,800
Dec 5, 2025 415 417 415 417 0 0.00% 5,200
Dec 4, 2025 416 417 413 417 -1 -0.24% 10,000
Dec 3, 2025 414 424 407 418 +12 +2.96% 83,200
Dec 2, 2025 408 408 402 406 -1 -0.25% 9,300
Dec 1, 2025 410 410 406 407 -3 -0.73% 6,900
Nov 28, 2025 410 410 403 410 +1 +0.24% 20,800
Nov 27, 2025 403 409 403 409 +4 +0.99% 16,700
Nov 26, 2025 402 405 398 405 +8 +2.02% 22,200
Nov 25, 2025 393 398 393 397 +4 +1.02% 15,500
Nov 21, 2025 383 397 382 393 -6 -1.50% 49,100
Nov 20, 2025 399 400 395 399 +1 +0.25% 3,400
Nov 19, 2025 396 400 394 398 +1 +0.25% 7,400
Nov 18, 2025 397 399 393 397 -2 -0.50% 12,400
Nov 17, 2025 398 399 394 399 +3 +0.76% 12,900
Nov 14, 2025 396 401 396 396 0 0.00% 6,300
Nov 13, 2025 395 397 395 396 +1 +0.25% 4,700