Olympic Group Corporation (8289.T) JPX

1,069.00

-25(-2.29%)

Updated at April 23 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 ¥2,361.75 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,560.08, while ¥1000 invested 1 year ago would be worth ¥2,633. This corresponds to total returns of 136.18%, 56.01%, 163.3%, respectively, with annualized returns of 8.97%, 9.3%, 163.3%.

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
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
March 03, 2026	457	446	446	460	446	12,400
March 02, 2026	456	457	457	457	455	6,300
February 27, 2026	460	457	457	460	454	14,500
February 26, 2026	451	460	460	460	451	11,000
February 25, 2026	461	458	458	461	457	19,400
February 24, 2026	457	462	462	462	457	5,300
February 20, 2026	461	459	459	461	459	7,900
February 19, 2026	468	462	462	469	462	5,600
February 18, 2026	468	468	468	470	466	9,100
February 17, 2026	472	469	469	473	468	11,700
February 16, 2026	470	472	472	478	468	36,000
February 13, 2026	457	458	458	459	457	3,300
February 12, 2026	465	459	459	465	458	7,100
February 10, 2026	462	462	462	462	458	8,900
February 09, 2026	458	462	462	462	458	6,900
February 06, 2026	457	458	458	459	457	2,200
February 05, 2026	459	458	458	461	457	7,900
February 04, 2026	467	463	463	469	463	8,700
February 03, 2026	466	467	467	468	466	6,800
February 02, 2026	471	467	467	471	467	15,700
January 30, 2026	468	469	469	470	465	15,700
January 29, 2026	468	468	468	468	466	9,100
January 28, 2026	471	468	468	471	468	10,000
January 27, 2026	471	470	470	471	469	13,700
January 26, 2026	469	471	471	472	469	17,900