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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,037	2,035	2,035	2,037	2,020	1,900
September 03, 2025	2,029	2,037	2,037	2,037	2,028	900
September 02, 2025	2,030	2,028	2,028	2,040	2,026	1,200
September 01, 2025	2,023	2,030	2,030	2,030	2,021	1,200
August 29, 2025	2,041	2,023	2,023	2,041	2,023	700
August 28, 2025	2,023	2,028	2,028	2,028	2,023	1,300
August 27, 2025	2,030	2,023	2,023	2,030	2,023	600
August 26, 2025	2,043	2,030	2,030	2,043	2,027	1,800
August 25, 2025	2,034	2,033	2,033	2,035	2,023	3,500
August 22, 2025	2,041	2,035	2,035	2,041	2,030	1,300
August 21, 2025	2,045	2,021	2,021	2,049	2,021	2,100
August 20, 2025	2,042	2,038	2,038	2,044	2,036	1,100
August 19, 2025	2,035	2,040	2,040	2,040	2,034	900
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

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