OLBA DVx HEALTHCARE INC. 2689
TSE · Japan · Distribution Services
¥1,930.00+7.00 (+0.36%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,930.00 | +0.36% | ¥1,921.00 | ¥1,930.00 | ¥1,918.00 | 2.40K |
| 2026-10-01 | ¥1,923.00 | -0.10% | ¥1,925.00 | ¥1,925.00 | ¥1,919.00 | 1.70K |
| 2026-09-30 | ¥1,925.00 | 0.00% | ¥1,925.00 | ¥1,925.00 | ¥1,922.00 | 600 |
| 2026-09-29 | ¥1,925.00 | +0.10% | ¥1,925.00 | ¥1,928.00 | ¥1,923.00 |
| 2.30K |
| 2026-09-28 | ¥1,923.00 | -0.10% | ¥1,925.00 | ¥1,925.00 | ¥1,923.00 | 3.80K |
| 2026-09-25 | ¥1,925.00 | -0.10% | ¥1,925.00 | ¥1,925.00 | ¥1,921.00 | 4.40K |
| 2026-09-24 | ¥1,927.00 | +0.10% | ¥1,921.00 | ¥1,927.00 | ¥1,921.00 | 2.20K |
| 2026-09-18 | ¥1,925.00 | 0.00% | ¥1,927.00 | ¥1,929.00 | ¥1,920.00 | 3.00K |
| 2026-09-17 | ¥1,925.00 | +0.21% | ¥1,930.00 | ¥1,940.00 | ¥1,920.00 | 2.10K |
| 2026-09-16 | ¥1,921.00 | -0.26% | ¥1,921.00 | ¥1,937.00 | ¥1,921.00 | 2.20K |
| 2026-09-15 | ¥1,926.00 | -1.88% | ¥1,940.00 | ¥1,940.00 | ¥1,926.00 | 900 |
| 2026-09-14 | ¥1,963.00 | +1.92% | ¥1,925.00 | ¥1,977.00 | ¥1,925.00 | 1.70K |
| 2026-09-11 | ¥1,926.00 | -1.18% | ¥1,922.00 | ¥1,942.00 | ¥1,921.00 | 4.50K |
| 2026-09-10 | ¥1,949.00 | +0.15% | ¥1,934.00 | ¥1,950.00 | ¥1,934.00 | 1.30K |
| 2026-09-09 | ¥1,946.00 | +0.72% | ¥1,933.00 | ¥1,986.00 | ¥1,933.00 | 7.80K |
| 2026-09-08 | ¥1,932.00 | +0.31% | ¥1,927.00 | ¥1,933.00 | ¥1,922.00 | 1.90K |
| 2026-09-07 | ¥1,926.00 | -1.03% | ¥1,945.00 | ¥1,945.00 | ¥1,925.00 | 1.70K |
| 2026-09-04 | ¥1,946.00 | +0.72% | ¥1,932.00 | ¥1,946.00 | ¥1,924.00 | 2.60K |
| 2026-09-03 | ¥1,932.00 | +1.95% | ¥1,902.00 | ¥1,932.00 | ¥1,902.00 | 4.50K |
| 2026-09-02 | ¥1,895.00 | +0.74% | ¥1,882.00 | ¥1,914.00 | ¥1,882.00 | 6.00K |
| 2026-09-01 | ¥1,881.00 | +0.32% | ¥1,880.00 | ¥1,881.00 | ¥1,869.00 | 8.80K |
| 2026-08-31 | ¥1,875.00 | +0.21% | ¥1,875.00 | ¥1,883.00 | ¥1,873.00 | 3.10K |
| 2026-08-28 | ¥1,871.00 | -0.11% | ¥1,872.00 | ¥1,875.00 | ¥1,870.00 | 1.80K |
| 2026-08-27 | ¥1,873.00 | +0.11% | ¥1,869.00 | ¥1,875.00 | ¥1,869.00 | 3.70K |
| 2026-08-26 | ¥1,871.00 | -0.21% | ¥1,876.00 | ¥1,877.00 | ¥1,871.00 | 2.80K |
| 2026-08-25 | ¥1,875.00 | 0.00% | ¥1,870.00 | ¥1,876.00 | ¥1,870.00 | 3.40K |
| 2026-08-24 | ¥1,875.00 | +0.11% | ¥1,870.00 | ¥1,875.00 | ¥1,870.00 | 2.70K |
| 2026-08-21 | ¥1,873.00 | -0.16% | ¥1,872.00 | ¥1,876.00 | ¥1,869.00 | 6.00K |
| 2026-08-20 | ¥1,876.00 | +0.05% | ¥1,877.00 | ¥1,880.00 | ¥1,875.00 | 4.60K |
| 2026-08-19 | ¥1,875.00 | -0.48% | ¥1,885.00 | ¥1,886.00 | ¥1,873.00 | 6.40K |
| 2026-08-18 | ¥1,884.00 | -0.37% | ¥1,891.00 | ¥1,891.00 | ¥1,881.00 | 2.80K |
| 2026-08-17 | ¥1,891.00 | -0.53% | ¥1,897.00 | ¥1,900.00 | ¥1,891.00 | 3.10K |
| 2026-08-14 | ¥1,901.00 | +0.05% | ¥1,905.00 | ¥1,905.00 | ¥1,900.00 | 2.20K |
| 2026-08-13 | ¥1,900.00 | -0.68% | ¥1,905.00 | ¥1,913.00 | ¥1,900.00 | 6.00K |
| 2026-08-12 | ¥1,913.00 | +0.42% | ¥1,907.00 | ¥1,913.00 | ¥1,905.00 | 2.10K |
| 2026-08-10 | ¥1,905.00 | -0.05% | ¥1,906.00 | ¥1,912.00 | ¥1,905.00 | 900 |
| 2026-08-07 | ¥1,906.00 | +0.05% | ¥1,905.00 | ¥1,913.00 | ¥1,905.00 | 1.90K |
| 2026-08-06 | ¥1,905.00 | +0.21% | ¥1,902.00 | ¥1,905.00 | ¥1,901.00 | 2.30K |
| 2026-08-05 | ¥1,901.00 | 0.00% | ¥1,901.00 | ¥1,904.00 | ¥1,901.00 | 3.40K |
| 2026-08-04 | ¥1,901.00 | -0.26% | ¥1,908.00 | ¥1,911.00 | ¥1,901.00 | 3.60K |
| 2026-08-03 | ¥1,906.00 | -0.21% | ¥1,918.00 | ¥1,918.00 | ¥1,901.00 | 3.40K |
| 2026-07-31 | ¥1,910.00 | +0.21% | ¥1,915.00 | ¥1,915.00 | ¥1,906.00 | 1.10K |
| 2026-07-30 | ¥1,906.00 | 0.00% | ¥1,906.00 | ¥1,916.00 | ¥1,906.00 | 1.10K |
| 2026-07-29 | ¥1,906.00 | +0.05% | ¥1,915.00 | ¥1,918.00 | ¥1,906.00 | 1.40K |
| 2026-07-28 | ¥1,905.00 | -1.09% | ¥1,926.00 | ¥1,926.00 | ¥1,905.00 | 2.30K |
| 2026-07-27 | ¥1,926.00 | +0.05% | ¥1,930.00 | ¥1,930.00 | ¥1,915.00 | 1.70K |
| 2026-07-24 | ¥1,925.00 | +0.16% | ¥1,913.00 | ¥1,927.00 | ¥1,908.00 | 2.00K |
| 2026-07-23 | ¥1,922.00 | -0.26% | ¥1,927.00 | ¥1,927.00 | ¥1,919.00 | 1.40K |
| 2026-07-22 | ¥1,927.00 | +0.31% | ¥1,919.00 | ¥1,928.00 | ¥1,919.00 | 1.00K |
| 2026-07-21 | ¥1,921.00 | -0.21% | ¥1,925.00 | ¥1,925.00 | ¥1,902.00 | 2.70K |
| 2026-07-17 | ¥1,925.00 | +0.26% | ¥1,923.00 | ¥1,925.00 | ¥1,902.00 | 2.30K |
| 2026-07-16 | ¥1,920.00 | +0.05% | ¥1,919.00 | ¥1,928.00 | ¥1,912.00 | 2.40K |
| 2026-07-15 | ¥1,919.00 | -0.42% | ¥1,938.00 | ¥1,949.00 | ¥1,911.00 | 4.40K |
| 2026-07-14 | ¥1,927.00 | +0.84% | ¥1,911.00 | ¥1,940.00 | ¥1,905.00 | 2.90K |
| 2026-07-13 | ¥1,911.00 | -1.24% | ¥1,905.00 | ¥1,929.00 | ¥1,900.00 | 3.50K |
| 2026-07-10 | ¥1,935.00 | -1.73% | ¥1,962.00 | ¥1,962.00 | ¥1,920.00 | 3.70K |
| 2026-07-09 | ¥1,969.00 | -0.35% | ¥1,967.00 | ¥1,984.00 | ¥1,945.00 | 4.60K |
| 2026-07-08 | ¥1,976.00 | -0.25% | ¥1,967.00 | ¥1,978.00 | ¥1,967.00 | 900 |
| 2026-07-07 | ¥1,981.00 | -0.95% | ¥1,986.00 | ¥1,999.00 | ¥1,952.00 | 3.50K |
| 2026-07-06 | ¥2,000.00 | +5.10% | ¥1,917.00 | ¥2,020.00 | ¥1,906.00 | 15.80K |
| 2026-07-03 | ¥1,903.00 | +0.85% | ¥1,893.00 | ¥1,903.00 | ¥1,871.00 | 5.30K |
| 2026-07-02 | ¥1,887.00 | +0.48% | ¥1,877.00 | ¥1,903.00 | ¥1,872.00 | 8.70K |
| 2026-07-01 | ¥1,878.00 | -1.21% | ¥1,901.00 | ¥1,905.00 | ¥1,878.00 | 5.80K |
| 2026-06-30 | ¥1,901.00 | -0.31% | ¥1,902.00 | ¥1,925.00 | ¥1,900.00 | 7.30K |
| 2026-06-29 | ¥1,907.00 | -5.12% | ¥1,780.00 | ¥1,934.00 | ¥1,780.00 | 44.40K |
| 2026-06-26 | ¥2,010.00 | -0.25% | ¥2,010.00 | ¥2,016.00 | ¥2,001.00 | 31.10K |
| 2026-06-25 | ¥2,015.00 | +1.26% | ¥1,999.00 | ¥2,019.00 | ¥1,990.00 | 17.20K |
| 2026-06-24 | ¥1,990.00 | +0.25% | ¥1,987.00 | ¥1,997.00 | ¥1,987.00 | 19.30K |
| 2026-06-23 | ¥1,985.00 | -0.40% | ¥1,993.00 | ¥1,993.00 | ¥1,980.00 | 11.00K |
| 2026-06-22 | ¥1,993.00 | +0.15% | ¥1,998.00 | ¥1,998.00 | ¥1,989.00 | 7.20K |
| 2026-06-19 | ¥1,990.00 | -0.40% | ¥1,998.00 | ¥2,003.00 | ¥1,990.00 | 8.00K |
| 2026-06-18 | ¥1,998.00 | +0.05% | ¥1,997.00 | ¥2,001.00 | ¥1,997.00 | 6.50K |
| 2026-06-17 | ¥1,997.00 | -0.15% | ¥2,000.00 | ¥2,002.00 | ¥1,997.00 | 7.60K |
| 2026-06-16 | ¥2,000.00 | +0.10% | ¥2,003.00 | ¥2,004.00 | ¥1,995.00 | 6.90K |
| 2026-06-15 | ¥1,998.00 | -0.55% | ¥2,001.00 | ¥2,010.00 | ¥1,998.00 | 13.70K |
| 2026-06-12 | ¥2,009.00 | -0.59% | ¥2,022.00 | ¥2,022.00 | ¥2,009.00 | 6.90K |
| 2026-06-11 | ¥2,021.00 | -0.74% | ¥2,032.00 | ¥2,032.00 | ¥2,016.00 | 3.40K |
| 2026-06-10 | ¥2,036.00 | -0.44% | ¥2,043.00 | ¥2,043.00 | ¥2,030.00 | 1.20K |
| 2026-06-09 | ¥2,045.00 | +0.79% | ¥2,038.00 | ¥2,049.00 | ¥2,026.00 | 3.50K |
| 2026-06-08 | ¥2,029.00 | -0.10% | ¥2,021.00 | ¥2,040.00 | ¥2,020.00 | 3.70K |
| 2026-06-05 | ¥2,031.00 | -1.12% | ¥2,053.00 | ¥2,054.00 | ¥2,010.00 | 5.40K |
| 2026-06-04 | ¥2,054.00 | -0.19% | ¥2,044.00 | ¥2,058.00 | ¥2,031.00 | 3.70K |
| 2026-06-03 | ¥2,058.00 | +0.24% | ¥2,052.00 | ¥2,060.00 | ¥2,041.00 | 4.30K |
| 2026-06-02 | ¥2,053.00 | -0.39% | ¥2,056.00 | ¥2,075.00 | ¥2,051.00 | 4.60K |
| 2026-06-01 | ¥2,061.00 | +1.03% | ¥2,025.00 | ¥2,064.00 | ¥2,025.00 | 9.60K |
| 2026-05-29 | ¥2,040.00 | -0.78% | ¥2,041.00 | ¥2,048.00 | ¥2,040.00 | 3.40K |
| 2026-05-28 | ¥2,056.00 | +0.78% | ¥2,050.00 | ¥2,058.00 | ¥2,043.00 | 4.30K |
| 2026-05-27 | ¥2,040.00 | -0.05% | ¥2,041.00 | ¥2,041.00 | ¥2,027.00 | 4.10K |
| 2026-05-26 | ¥2,041.00 | -1.64% | ¥2,064.00 | ¥2,073.00 | ¥2,025.00 | 5.00K |
| 2026-05-25 | ¥2,075.00 | +0.34% | ¥2,060.00 | ¥2,076.00 | ¥2,000.00 | 10.40K |