Olympic Group Corporation (8289.T) JPX

965.00

+9(+0.94%)

Updated at June 02 03:30PM

Currency In JPY

8289.T Historical Return

If you invested ¥1000 in Olympic Group Corporation (8289.T) 10 years ago, it would be worth ¥2,399.48 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,467.37, while ¥1000 invested 1 year ago would be worth ¥2,353.66. This corresponds to total returns of 139.95%, 46.74%, 135.37%, respectively, with annualized returns of 9.14%, 7.97%, 135.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8289.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	943	965	965	977	933	62,000
June 01, 2026	1,027	956	956	1,034	956	95,300
May 29, 2026	976	1,031	1,031	1,063	976	131,100
May 28, 2026	956	1,006	1,006	1,007	955	185,300
May 27, 2026	945	941	941	959	933	132,500
May 26, 2026	952	938	938	966	938	65,800
May 25, 2026	1,020	964	964	1,020	959	55,700
May 22, 2026	1,020	1,020	1,020	1,027	1,000	32,100
May 21, 2026	1,024	1,016	1,016	1,035	1,004	19,600
May 20, 2026	1,038	1,024	1,024	1,045	1,003	66,700
May 19, 2026	1,025	1,038	1,038	1,041	1,015	110,700
May 18, 2026	1,018	1,026	1,026	1,038	1,017	107,700
May 15, 2026	999	1,004	1,004	1,014	983	63,600
May 14, 2026	1,022	994	994	1,022	984	127,300
May 13, 2026	1,034	1,024	1,024	1,044	1,024	80,600
May 12, 2026	1,055	1,034	1,034	1,055	1,034	73,900
May 11, 2026	1,023	1,055	1,055	1,068	1,023	135,300
May 08, 2026	1,011	1,022	1,022	1,049	1,011	110,800
May 07, 2026	1,040	1,024	1,024	1,040	1,012	90,700
May 01, 2026	1,026	1,039	1,039	1,048	1,024	49,700
April 30, 2026	1,023	1,037	1,037	1,040	1,000	343,100
April 28, 2026	1,059	1,045	1,045	1,065	1,044	54,700
April 27, 2026	1,059	1,059	1,059	1,074	1,059	29,200
April 24, 2026	1,058	1,069	1,069	1,075	1,058	41,000
April 23, 2026	1,102	1,069	1,069	1,102	1,067	41,400
April 22, 2026	1,102	1,094	1,094	1,115	1,094	19,900
April 21, 2026	1,120	1,102	1,102	1,120	1,088	69,600
April 20, 2026	1,096	1,117	1,117	1,118	1,096	30,500
April 17, 2026	1,126	1,093	1,093	1,126	1,093	97,100
April 16, 2026	1,123	1,122	1,122	1,133	1,112	84,500
April 15, 2026	1,140	1,119	1,119	1,143	1,111	151,800
April 14, 2026	1,109	1,125	1,125	1,125	1,105	114,700
April 13, 2026	1,093	1,116	1,116	1,129	1,091	217,000
April 10, 2026	1,100	1,089	1,089	1,113	1,081	609,100
April 09, 2026	1,132	1,103	1,103	1,137	1,103	645,200
April 08, 2026	1,147	1,128	1,128	1,151	1,120	2.7M
April 07, 2026	869	869	869	869	869	51,200
April 06, 2026	719	719	719	719	719	55,700
April 03, 2026	622	619	619	634	606	534,800
April 02, 2026	587	637	637	637	570	3.43M
April 01, 2026	470	537	537	537	470	840,900
March 31, 2026	456	457	457	457	455	23,100
March 30, 2026	442	454	454	454	442	26,100
March 27, 2026	443	445	445	450	443	10,200
March 26, 2026	438	440	440	443	438	8,300
March 25, 2026	440	438	438	440	437	3,800
March 24, 2026	429	438	438	443	429	5,700
March 23, 2026	438	426	426	438	426	48,600
March 19, 2026	436	439	439	441	435	6,300
March 18, 2026	436	444	444	444	436	2,800
March 17, 2026	429	435	435	438	429	3,500
March 16, 2026	429	430	430	431	429	2,700
March 13, 2026	428	429	429	433	428	6,700
March 12, 2026	435	430	430	435	430	1,100
March 11, 2026	435	435	435	445	434	10,000
March 10, 2026	430	432	434	432	424	4,500
March 09, 2026	436	431	431	437	429	5,300
March 06, 2026	440	436	436	442	436	2,800
March 05, 2026	432	440	440	443	432	6,500
March 04, 2026	442	431	430	442	430	13,100