OLBA HEALTHCARE HOLDINGS, Inc. - 2689.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,019	2,035	2,034	2,045	2,016	2,900
August 15, 2025	2,012	2,019	2,019	2,019	2,010	2,100
August 14, 2025	2,044	2,015	2,015	2,045	2,015	3,500
August 13, 2025	2,081	2,044	2,044	2,081	2,028	13,200
August 12, 2025	2,054	2,087	2,087	2,099	2,054	10,600
August 08, 2025	2,055	2,054	2,054	2,068	2,052	2,500
August 07, 2025	2,048	2,051	2,051	2,070	2,048	1,900
August 06, 2025	2,050	2,050	2,050	2,071	2,050	3,400
August 05, 2025	2,060	2,049	2,049	2,078	2,049	3,900
August 04, 2025	2,048	2,053	2,053	2,059	2,042	3,900
August 01, 2025	2,051	2,058	2,058	2,059	2,041	3,600
July 31, 2025	2,049	2,055	2,055	2,055	2,040	2,100
July 30, 2025	2,046	2,054	2,054	2,058	2,036	2,300
July 29, 2025	2,046	2,046	2,046	2,065	2,031	3,100
July 28, 2025	2,067	2,037	2,037	2,067	2,033	4,500
July 25, 2025	2,055	2,057	2,057	2,068	2,030	6,600
July 24, 2025	2,050	2,055	2,055	2,070	2,017	6,000
July 23, 2025	2,053	2,047	2,047	2,083	2,001	8,900
July 22, 2025	2,054	2,058	2,058	2,075	2,046	5,800
July 18, 2025	2,070	2,058	2,058	2,080	2,056	5,800
July 17, 2025	2,052	2,061	2,061	2,078	2,052	4,000
July 16, 2025	2,086	2,052	2,052	2,088	2,052	6,600
July 15, 2025	2,085	2,055	2,055	2,087	2,055	5,900
July 14, 2025	2,067	2,077	2,077	2,079	2,051	6,500
July 11, 2025	2,034	2,050	2,050	2,077	2,023	11,300
July 10, 2025	2,021	2,032	2,032	2,032	2,005	2,200
July 09, 2025	2,012	2,015	2,015	2,034	2,000	7,100
July 08, 2025	2,005	1,999	1,999	2,016	1,995	5,000
July 07, 2025	1,997	2,000	2,000	2,027	1,997	3,900
July 04, 2025	2,020	1,997	1,997	2,027	1,995	9,000
July 03, 2025	1,999	1,993	1,993	2,022	1,990	6,300
July 02, 2025	1,995	1,991	1,991	1,998	1,986	5,700
July 01, 2025	1,995	1,985	1,985	2,009	1,985	14,800
June 30, 2025	2,011	2,003	2,003	2,032	2,003	9,800
June 27, 2025	2,036	2,009	2,009	2,049	2,007	46,900
June 26, 2025	2,120	2,103	2,023	2,128	2,101	56,400
June 25, 2025	2,127	2,122	2,041.28	2,132	2,119	17,200
June 24, 2025	2,124	2,125	2,044.16	2,128	2,122	11,300
June 23, 2025	2,115	2,121	2,040.32	2,127	2,115	10,700
June 20, 2025	2,120	2,123	2,123	2,130	2,117	8,800
June 19, 2025	2,125	2,117	2,117	2,125	2,116	6,700
June 18, 2025	2,127	2,125	2,125	2,128	2,112	9,600
June 17, 2025	2,112	2,123	2,123	2,128	2,105	8,900
June 16, 2025	2,140	2,113	2,113	2,140	2,112	8,400
June 13, 2025	2,153	2,142	2,142	2,154	2,142	3,900
June 12, 2025	2,142	2,149	2,149	2,150	2,135	9,300
June 11, 2025	2,136	2,134	2,134	2,142	2,124	7,000
June 10, 2025	2,112	2,134	2,134	2,134	2,109	9,300
June 09, 2025	2,137	2,114	2,114	2,140	2,113	9,800
June 06, 2025	2,122	2,114	2,114	2,134	2,111	11,500
June 05, 2025	2,120	2,117	2,117	2,122	2,110	4,700
June 04, 2025	2,103	2,118	2,118	2,120	2,103	5,400
June 03, 2025	2,096	2,099	2,099	2,105	2,094	7,700
June 02, 2025	2,086	2,092	2,092	2,097	2,086	3,700
May 30, 2025	2,085	2,086	2,086	2,100	2,080	8,200
May 29, 2025	2,067	2,091	2,091	2,091	2,066	12,600
May 28, 2025	2,067	2,065	2,065	2,068	2,051	7,800
May 27, 2025	2,061	2,062	2,062	2,066	2,049	5,500
May 26, 2025	2,060	2,059	2,059	2,060	2,049	5,300
May 23, 2025	2,051	2,057	2,057	2,059	2,046	3,300

OLBA HEALTHCARE HOLDINGS, Inc. (2689.T) JPX