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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,011	2,015	2,015	2,033	2,008	1,300
December 03, 2025	2,016	2,015	2,015	2,021	2,015	1,800
December 02, 2025	2,035	2,021	2,021	2,035	2,021	1,100
December 01, 2025	2,038	2,038	2,038	2,038	2,031	2,200
November 28, 2025	2,033	2,036	2,036	2,040	2,030	1,200
November 27, 2025	2,030	2,033	2,033	2,035	2,030	600
November 26, 2025	2,029	2,031	2,031	2,031	2,027	1,300
November 25, 2025	2,029	2,026	2,026	2,039	2,016	2,700
November 21, 2025	2,012	2,026	2,026	2,089	2,012	7,000
November 20, 2025	2,008	2,008	2,008	2,008	2,005	1,100
November 19, 2025	2,018	2,009	2,009	2,018	2,009	800
November 18, 2025	2,010	2,009	2,009	2,020	2,005	800
November 17, 2025	2,013	2,020	2,020	2,024	2,004	3,600
November 14, 2025	2,005	2,013	2,013	2,013	2,002	1,900
November 13, 2025	2,006	2,007	2,007	2,007	2,001	1,000
November 12, 2025	2,004	2,000	2,000	2,005	1,999	8,700
November 11, 2025	2,001	2,004	2,004	2,005	2,001	5,500
November 10, 2025	2,019	2,008	2,008	2,019	2,004	5,300
November 07, 2025	2,012	2,019	2,019	2,025	2,011	2,100
November 06, 2025	2,037	2,018	2,018	2,037	2,017	1,400
November 05, 2025	2,020	2,030	2,030	2,030	2,011	1,000
November 04, 2025	2,044	2,020	2,020	2,044	2,010	3,500
October 31, 2025	2,046	2,045	2,045	2,047	2,045	800
October 30, 2025	2,051	2,050	2,050	2,051	2,050	600
October 29, 2025	2,088	2,056	2,056	2,088	2,056	1,300
October 28, 2025	2,093	2,075	2,075	2,093	2,065	1,700
October 27, 2025	2,109	2,075	2,075	2,109	2,063	8,100
October 24, 2025	2,093	2,091	2,091	2,093	2,063	11,100
October 23, 2025	2,055	2,060	2,060	2,060	2,051	2,100
October 22, 2025	2,044	2,050	2,050	2,053	2,034	2,400
October 21, 2025	2,035	2,043	2,043	2,050	2,032	3,400
October 20, 2025	2,036	2,031	2,031	2,040	2,013	2,300
October 17, 2025	2,039	2,035	2,035	2,039	2,035	200
October 16, 2025	2,027	2,042	2,042	2,042	2,027	400
October 15, 2025	2,050	2,025	2,025	2,050	2,025	400
October 14, 2025	2,006	2,027	2,027	2,029	2,006	2,000
October 10, 2025	2,035	2,029	2,029	2,040	2,025	1,400
October 09, 2025	2,038	2,033	2,033	2,038	2,031	400
October 08, 2025	2,041	2,045	2,045	2,046	2,033	800
October 07, 2025	2,053	2,040	2,040	2,053	2,040	1,400
October 06, 2025	2,030	2,037	2,037	2,079	2,026	3,100
October 03, 2025	2,016	2,025	2,025	2,045	2,008	3,300
October 02, 2025	2,012	2,006	2,006	2,017	2,005	1,600
October 01, 2025	2,015	2,014	2,014	2,019	2,012	1,900
September 30, 2025	2,026	2,018	2,018	2,026	2,011	800
September 29, 2025	2,012	2,019	2,019	2,019	2,004	4,200
September 26, 2025	2,028	2,030	2,030	2,030	2,021	3,000
September 25, 2025	2,021	2,023	2,023	2,023	2,019	1,500
September 24, 2025	2,020	2,018	2,018	2,023	2,016	1,900
September 22, 2025	2,023	2,020	2,020	2,024	2,020	2,500
September 19, 2025	2,028	2,024	2,024	2,031	2,022	1,100
September 18, 2025	2,049	2,031	2,031	2,049	2,028	1,900
September 17, 2025	2,022	2,048	2,048	2,048	2,022	4,500
September 16, 2025	2,031	2,033	2,033	2,033	2,025	4,500
September 12, 2025	2,048	2,032	2,032	2,048	2,028	2,300
September 11, 2025	2,050	2,039	2,039	2,051	2,039	1,500
September 10, 2025	2,060	2,051	2,051	2,069	2,050	700
September 09, 2025	2,029	2,070	2,070	2,084	2,026	11,100
September 08, 2025	2,029	2,035	2,035	2,035	2,029	1,100
September 05, 2025	2,035	2,029	2,029	2,035	2,026	1,200

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