Olympus Corporation (TYO:7733)
Japan · Delayed Price · Currency is JPY 2,036.50
-28.50 (-1.38%)
At close: Dec 2, 2025
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2,075.00 | 2,075.00 | 2,019.50 | 2,036.50 | 2,036.50 | -1.38% | 2,668,200 |
| Dec 1, 2025 | 2,100.00 | 2,106.50 | 2,059.50 | 2,065.00 | 2,065.00 | -1.67% | 2,629,800 |
| Nov 28, 2025 | 2,100.00 | 2,108.00 | 2,094.50 | 2,100.00 | 2,100.00 | -0.40% | 2,462,100 |
| Nov 27, 2025 | 2,100.00 | 2,118.00 | 2,099.00 | 2,108.50 | 2,108.50 | -0.35% | 1,782,800 |
| Nov 26, 2025 | 2,080.00 | 2,124.50 | 2,078.50 | 2,116.00 | 2,116.00 | 1.22% | 3,817,200 |
| Nov 25, 2025 | 2,100.00 | 2,118.00 | 2,072.50 | 2,090.50 | 2,090.50 | 0.92% | 5,146,400 |
| Nov 21, 2025 | 2,033.00 | 2,100.00 | 2,033.00 | 2,071.50 | 2,071.50 | 3.94% | 7,034,900 |
| Nov 20, 2025 | 2,029.50 | 2,048.50 | 1,993.00 | 1,993.00 | 1,993.00 | 0.10% | 2,974,600 |
| Nov 19, 2025 | 2,024.00 | 2,039.50 | 1,990.00 | 1,991.00 | 1,991.00 | -1.65% | 3,457,300 |
| Nov 18, 2025 | 2,077.50 | 2,086.50 | 2,024.50 | 2,024.50 | 2,024.50 | -1.96% | 4,489,800 |
| Nov 17, 2025 | 2,091.00 | 2,100.00 | 2,043.00 | 2,065.00 | 2,065.00 | -1.95% | 3,171,500 |
| Nov 14, 2025 | 2,089.00 | 2,130.50 | 2,058.50 | 2,106.00 | 2,106.00 | 0.81% | 4,305,200 |
| Nov 13, 2025 | 2,127.00 | 2,154.00 | 2,081.00 | 2,089.00 | 2,089.00 | -1.16% | 4,600,500 |
| Nov 12, 2025 | 2,109.00 | 2,168.00 | 2,097.50 | 2,113.50 | 2,113.50 | 2.15% | 6,030,500 |
| Nov 11, 2025 | 2,074.50 | 2,079.50 | 2,051.00 | 2,069.00 | 2,069.00 | -0.89% | 4,025,000 |
| Nov 10, 2025 | 2,131.50 | 2,154.00 | 2,036.50 | 2,087.50 | 2,087.50 | 11.54% | 9,628,100 |
| Nov 7, 2025 | 1,858.50 | 1,877.50 | 1,829.50 | 1,871.50 | 1,871.50 | 1.74% | 4,772,600 |
| Nov 6, 2025 | 1,850.00 | 1,860.00 | 1,828.50 | 1,839.50 | 1,839.50 | -0.84% | 3,719,200 |
| Nov 5, 2025 | 1,930.00 | 1,945.00 | 1,850.00 | 1,855.00 | 1,855.00 | -2.16% | 4,804,000 |
| Nov 4, 2025 | 1,878.00 | 1,916.50 | 1,874.50 | 1,896.00 | 1,896.00 | -0.18% | 3,482,100 |
| Oct 31, 2025 | 1,920.00 | 1,923.50 | 1,890.00 | 1,899.50 | 1,899.50 | -0.39% | 3,295,900 |
| Oct 30, 2025 | 1,907.00 | 1,935.00 | 1,897.50 | 1,907.00 | 1,907.00 | -0.81% | 4,355,400 |
| Oct 29, 2025 | 1,930.00 | 1,948.00 | 1,895.50 | 1,922.50 | 1,922.50 | -2.14% | 3,359,200 |
| Oct 28, 2025 | 1,954.00 | 1,970.00 | 1,947.00 | 1,964.50 | 1,964.50 | 0.54% | 3,266,500 |
| Oct 27, 2025 | 1,958.50 | 1,985.00 | 1,944.00 | 1,954.00 | 1,954.00 | 1.01% | 3,177,600 |
| Oct 24, 2025 | 1,946.50 | 1,954.50 | 1,926.50 | 1,934.50 | 1,934.50 | -1.15% | 2,366,700 |
| Oct 23, 2025 | 1,956.50 | 1,962.00 | 1,938.50 | 1,957.00 | 1,957.00 | 0.05% | 2,870,100 |
| Oct 22, 2025 | 1,914.00 | 1,959.50 | 1,910.00 | 1,956.00 | 1,956.00 | 1.53% | 3,209,900 |
| Oct 21, 2025 | 1,902.50 | 1,928.50 | 1,902.50 | 1,926.50 | 1,926.50 | 1.72% | 2,767,000 |
| Oct 20, 2025 | 1,878.00 | 1,894.00 | 1,856.00 | 1,894.00 | 1,894.00 | 3.05% | 2,814,100 |
| Oct 17, 2025 | 1,840.00 | 1,846.00 | 1,827.00 | 1,838.00 | 1,838.00 | -0.16% | 2,579,300 |
| Oct 16, 2025 | 1,836.00 | 1,841.00 | 1,820.50 | 1,841.00 | 1,841.00 | 1.57% | 2,305,000 |
| Oct 15, 2025 | 1,820.00 | 1,834.00 | 1,803.00 | 1,812.50 | 1,812.50 | -0.03% | 2,712,200 |
| Oct 14, 2025 | 1,803.00 | 1,825.50 | 1,790.00 | 1,813.00 | 1,813.00 | -2.05% | 4,377,400 |
| Oct 10, 2025 | 1,886.00 | 1,887.50 | 1,845.50 | 1,851.00 | 1,851.00 | -1.46% | 4,945,500 |
| Oct 9, 2025 | 1,871.00 | 1,907.00 | 1,867.00 | 1,878.50 | 1,878.50 | 0.05% | 3,652,000 |
| Oct 8, 2025 | 1,916.50 | 1,916.50 | 1,870.50 | 1,877.50 | 1,877.50 | -2.03% | 3,327,800 |
| Oct 7, 2025 | 1,945.00 | 1,947.00 | 1,910.00 | 1,916.50 | 1,916.50 | -1.47% | 3,669,300 |
| Oct 6, 2025 | 1,942.50 | 1,966.50 | 1,921.00 | 1,945.00 | 1,945.00 | 5.14% | 6,847,300 |
| Oct 3, 2025 | 1,825.00 | 1,853.50 | 1,824.00 | 1,850.00 | 1,850.00 | 0.79% | 3,413,500 |
| Oct 2, 2025 | 1,850.00 | 1,861.50 | 1,827.50 | 1,835.50 | 1,835.50 | -0.78% | 4,364,600 |
| Oct 1, 2025 | 1,850.00 | 1,853.00 | 1,813.50 | 1,850.00 | 1,850.00 | -1.12% | 4,422,200 |
| Sep 30, 2025 | 1,868.50 | 1,880.50 | 1,864.50 | 1,871.00 | 1,871.00 | 1.14% | 4,270,000 |
| Sep 29, 2025 | 1,875.00 | 1,875.50 | 1,842.50 | 1,850.00 | 1,850.00 | -1.73% | 4,187,900 |
| Sep 26, 2025 | 1,883.50 | 1,891.00 | 1,869.00 | 1,882.50 | 1,882.50 | -0.26% | 5,582,800 |
| Sep 25, 2025 | 1,910.00 | 1,914.50 | 1,872.50 | 1,887.50 | 1,887.50 | -0.16% | 5,226,000 |
| Sep 24, 2025 | 1,885.00 | 1,906.00 | 1,868.00 | 1,890.50 | 1,890.50 | 2.19% | 5,105,900 |
| Sep 22, 2025 | 1,851.50 | 1,869.00 | 1,841.50 | 1,850.00 | 1,850.00 | -0.08% | 3,684,300 |
| Sep 19, 2025 | 1,867.50 | 1,885.00 | 1,840.50 | 1,851.50 | 1,851.50 | 0.08% | 6,766,800 |
| Sep 18, 2025 | 1,866.00 | 1,879.00 | 1,846.50 | 1,850.00 | 1,850.00 | -0.94% | 3,601,000 |