Olympus Corporation (TYO:7733)
Japan flag Japan · Delayed Price · Currency is JPY
1,956.00
+29.50 (1.53%)
Oct 22, 2025, 3:30 PM JST

Olympus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251,914.001,959.501,910.001,956.001,956.001.53%3,209,900
Oct 21, 20251,902.501,928.501,902.501,926.501,926.501.72%2,767,000
Oct 20, 20251,878.001,894.001,856.001,894.001,894.003.05%2,814,100
Oct 17, 20251,840.001,846.001,827.001,838.001,838.00-0.16%2,579,300
Oct 16, 20251,836.001,841.001,820.501,841.001,841.001.57%2,305,000
Oct 15, 20251,820.001,834.001,803.001,812.501,812.50-0.03%2,712,200
Oct 14, 20251,803.001,825.501,790.001,813.001,813.00-2.05%4,377,400
Oct 10, 20251,886.001,887.501,845.501,851.001,851.00-1.46%4,945,500
Oct 9, 20251,871.001,907.001,867.001,878.501,878.500.05%3,652,000
Oct 8, 20251,916.501,916.501,870.501,877.501,877.50-2.03%3,327,800
Oct 7, 20251,945.001,947.001,910.001,916.501,916.50-1.47%3,669,300
Oct 6, 20251,942.501,966.501,921.001,945.001,945.005.14%6,847,300
Oct 3, 20251,825.001,853.501,824.001,850.001,850.000.79%3,413,500
Oct 2, 20251,850.001,861.501,827.501,835.501,835.50-0.78%4,364,600
Oct 1, 20251,850.001,853.001,813.501,850.001,850.00-1.12%4,422,200
Sep 30, 20251,868.501,880.501,864.501,871.001,871.001.14%4,270,000
Sep 29, 20251,875.001,875.501,842.501,850.001,850.00-1.73%4,187,900
Sep 26, 20251,883.501,891.001,869.001,882.501,882.50-0.26%5,582,800
Sep 25, 20251,910.001,914.501,872.501,887.501,887.50-0.16%5,226,000
Sep 24, 20251,885.001,906.001,868.001,890.501,890.502.19%5,105,900
Sep 22, 20251,851.501,869.001,841.501,850.001,850.00-0.08%3,684,300
Sep 19, 20251,867.501,885.001,840.501,851.501,851.500.08%6,766,800
Sep 18, 20251,866.001,879.001,846.501,850.001,850.00-0.94%3,601,000
Sep 17, 20251,876.001,883.501,860.501,867.501,867.50-0.16%3,601,000
Sep 16, 20251,819.501,879.001,817.501,870.501,870.502.89%3,902,800
Sep 12, 20251,835.501,836.001,811.501,818.001,818.000.80%4,041,900
Sep 11, 20251,780.001,808.501,776.001,803.501,803.50-0.63%4,041,900
Sep 10, 20251,830.001,837.001,809.001,815.001,815.00-0.90%4,125,700
Sep 9, 20251,870.001,886.501,826.501,831.501,831.50-2.35%5,268,200
Sep 8, 20251,880.001,903.001,864.001,875.501,875.500.19%4,813,500
Sep 5, 20251,837.001,879.001,830.001,872.001,872.004.00%4,805,300
Sep 4, 20251,788.001,803.501,775.001,800.001,800.000.59%3,134,400
Sep 3, 20251,794.501,807.001,779.001,789.501,789.50-1.19%4,117,400
Sep 2, 20251,824.501,837.001,800.501,811.001,811.000.47%4,089,100
Sep 1, 20251,739.001,802.501,736.001,802.501,802.504.64%4,915,600
Aug 29, 20251,740.001,743.501,708.001,722.501,722.50-0.78%5,628,800
Aug 28, 20251,749.501,750.501,725.501,736.001,736.00-0.57%4,105,900
Aug 27, 20251,705.001,749.501,702.501,746.001,746.001.04%4,424,000
Aug 26, 20251,732.501,747.001,723.501,728.001,728.00-1.34%4,780,600
Aug 25, 20251,764.501,797.501,751.501,751.501,751.50-0.28%3,281,400
Aug 22, 20251,739.501,761.501,729.501,756.501,756.500.95%3,743,800
Aug 21, 20251,756.501,767.001,739.001,740.001,740.00-0.94%3,047,500
Aug 20, 20251,751.501,764.001,735.501,756.501,756.500.29%5,044,100
Aug 19, 20251,761.501,778.501,750.001,751.501,751.50-0.57%3,596,500
Aug 18, 20251,762.001,782.001,742.501,761.501,761.501.38%4,464,500
Aug 15, 20251,760.001,767.501,731.501,737.501,737.50-1.22%5,070,200
Aug 14, 20251,765.501,791.501,755.501,759.001,759.00-1.10%5,000,200
Aug 13, 20251,718.001,794.501,717.001,778.501,778.503.52%7,124,400
Aug 12, 20251,665.001,751.501,648.501,718.001,718.00-5.84%12,499,800
Aug 8, 20251,822.501,834.001,809.001,824.501,824.501.84%5,904,400