Olympus Corporation (TYO:7733)
Japan · Delayed Price · Currency is JPY 1,824.50
+13.00 (0.72%)
Aug 1, 2025, 3:30 PM JST
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,813.50 | 1,844.50 | 1,812.50 | 1,824.50 | 1,824.50 | 0.72% | 2,985,900 |
| Jul 31, 2025 | 1,808.50 | 1,821.00 | 1,804.00 | 1,811.50 | 1,811.50 | 0.17% | 3,416,900 |
| Jul 30, 2025 | 1,800.50 | 1,816.00 | 1,794.50 | 1,808.50 | 1,808.50 | -0.06% | 2,850,500 |
| Jul 29, 2025 | 1,817.00 | 1,823.50 | 1,803.00 | 1,809.50 | 1,809.50 | -0.77% | 3,038,000 |
| Jul 28, 2025 | 1,820.00 | 1,833.50 | 1,800.00 | 1,823.50 | 1,823.50 | 2.01% | 3,611,000 |
| Jul 25, 2025 | 1,801.50 | 1,805.00 | 1,784.00 | 1,787.50 | 1,787.50 | -1.62% | 2,400,600 |
| Jul 24, 2025 | 1,790.00 | 1,831.50 | 1,788.50 | 1,817.00 | 1,817.00 | 2.37% | 5,415,300 |
| Jul 23, 2025 | 1,700.50 | 1,777.00 | 1,698.50 | 1,775.00 | 1,775.00 | 5.97% | 5,929,500 |
| Jul 22, 2025 | 1,682.00 | 1,694.00 | 1,657.50 | 1,675.00 | 1,675.00 | -2.67% | 4,574,900 |
| Jul 18, 2025 | 1,726.00 | 1,734.00 | 1,710.50 | 1,721.00 | 1,721.00 | 0.12% | 3,114,500 |
| Jul 17, 2025 | 1,681.50 | 1,725.50 | 1,676.50 | 1,719.00 | 1,719.00 | 2.50% | 3,445,500 |
| Jul 16, 2025 | 1,679.00 | 1,687.50 | 1,663.00 | 1,677.00 | 1,677.00 | 0.84% | 2,719,800 |
| Jul 15, 2025 | 1,669.50 | 1,671.50 | 1,650.50 | 1,663.00 | 1,663.00 | -0.72% | 3,180,800 |
| Jul 14, 2025 | 1,684.00 | 1,691.00 | 1,668.00 | 1,675.00 | 1,675.00 | -1.85% | 2,707,700 |
| Jul 11, 2025 | 1,707.00 | 1,714.00 | 1,681.00 | 1,706.50 | 1,706.50 | 1.82% | 4,041,600 |
| Jul 10, 2025 | 1,684.50 | 1,691.50 | 1,665.00 | 1,676.00 | 1,676.00 | -1.21% | 4,781,800 |
| Jul 9, 2025 | 1,688.00 | 1,710.00 | 1,678.50 | 1,696.50 | 1,696.50 | 2.14% | 5,251,200 |
| Jul 8, 2025 | 1,631.50 | 1,667.00 | 1,630.50 | 1,661.00 | 1,661.00 | 1.56% | 4,224,100 |
| Jul 7, 2025 | 1,660.00 | 1,663.50 | 1,635.50 | 1,635.50 | 1,635.50 | -2.24% | 2,849,500 |
| Jul 4, 2025 | 1,688.00 | 1,695.00 | 1,667.00 | 1,673.00 | 1,673.00 | -0.92% | 2,412,900 |
| Jul 3, 2025 | 1,693.00 | 1,702.50 | 1,658.50 | 1,688.50 | 1,688.50 | -1.29% | 6,400,700 |
| Jul 2, 2025 | 1,705.00 | 1,728.50 | 1,693.50 | 1,710.50 | 1,710.50 | 0.23% | 6,214,800 |
| Jul 1, 2025 | 1,710.00 | 1,733.50 | 1,700.50 | 1,706.50 | 1,706.50 | -0.50% | 5,796,100 |
| Jun 30, 2025 | 1,660.00 | 1,749.50 | 1,659.00 | 1,715.00 | 1,715.00 | 5.60% | 14,164,700 |
| Jun 27, 2025 | 1,669.00 | 1,676.50 | 1,605.50 | 1,624.00 | 1,624.00 | -2.23% | 11,299,800 |
| Jun 26, 2025 | 1,688.50 | 1,694.50 | 1,657.00 | 1,661.00 | 1,661.00 | -1.80% | 8,511,300 |
| Jun 25, 2025 | 1,830.00 | 1,836.00 | 1,670.50 | 1,691.50 | 1,691.50 | -10.60% | 21,041,700 |
| Jun 24, 2025 | 1,919.00 | 1,947.00 | 1,891.00 | 1,892.00 | 1,892.00 | -0.05% | 3,672,400 |
| Jun 23, 2025 | 1,883.50 | 1,895.50 | 1,859.00 | 1,893.00 | 1,893.00 | 1.07% | 1,560,400 |
| Jun 20, 2025 | 1,882.00 | 1,886.50 | 1,866.50 | 1,873.00 | 1,873.00 | -0.48% | 4,195,200 |
| Jun 19, 2025 | 1,910.00 | 1,919.50 | 1,880.00 | 1,882.00 | 1,882.00 | -2.13% | 2,488,400 |
| Jun 18, 2025 | 1,900.00 | 1,928.50 | 1,896.00 | 1,923.00 | 1,923.00 | 1.08% | 3,656,700 |
| Jun 17, 2025 | 1,900.00 | 1,914.50 | 1,894.00 | 1,902.50 | 1,902.50 | -0.34% | 2,120,700 |
| Jun 16, 2025 | 1,916.00 | 1,927.50 | 1,893.50 | 1,909.00 | 1,909.00 | 0.47% | 1,971,000 |
| Jun 13, 2025 | 1,925.00 | 1,926.50 | 1,884.50 | 1,900.00 | 1,900.00 | -0.76% | 4,056,400 |
| Jun 12, 2025 | 1,916.00 | 1,931.50 | 1,904.00 | 1,914.50 | 1,914.50 | -1.19% | 2,587,900 |
| Jun 11, 2025 | 1,950.00 | 1,960.00 | 1,933.00 | 1,937.50 | 1,937.50 | 0.26% | 2,754,300 |
| Jun 10, 2025 | 1,938.00 | 1,940.50 | 1,919.00 | 1,932.50 | 1,932.50 | 0.89% | 2,280,400 |
| Jun 9, 2025 | 1,942.00 | 1,960.00 | 1,909.50 | 1,915.50 | 1,915.50 | -1.77% | 2,904,400 |
| Jun 6, 2025 | 1,910.00 | 1,951.50 | 1,899.50 | 1,950.00 | 1,950.00 | 1.56% | 3,823,600 |
| Jun 5, 2025 | 1,900.00 | 1,924.50 | 1,896.00 | 1,920.00 | 1,920.00 | 0.71% | 3,215,300 |
| Jun 4, 2025 | 1,904.00 | 1,949.00 | 1,892.00 | 1,906.50 | 1,906.50 | 1.82% | 6,869,100 |
| Jun 3, 2025 | 1,841.50 | 1,881.50 | 1,839.50 | 1,872.50 | 1,872.50 | 1.77% | 3,637,700 |
| Jun 2, 2025 | 1,820.00 | 1,840.00 | 1,813.50 | 1,840.00 | 1,840.00 | -0.81% | 3,491,500 |
| May 30, 2025 | 1,834.00 | 1,871.00 | 1,833.50 | 1,855.00 | 1,855.00 | -0.05% | 9,000,600 |
| May 29, 2025 | 1,823.00 | 1,869.00 | 1,821.00 | 1,856.00 | 1,856.00 | 1.81% | 3,997,200 |
| May 28, 2025 | 1,824.00 | 1,832.50 | 1,808.50 | 1,823.00 | 1,823.00 | 1.70% | 5,151,300 |
| May 27, 2025 | 1,795.50 | 1,804.00 | 1,787.50 | 1,792.50 | 1,792.50 | -0.44% | 2,169,700 |
| May 26, 2025 | 1,802.00 | 1,818.00 | 1,792.00 | 1,800.50 | 1,800.50 | -0.63% | 2,266,800 |
| May 23, 2025 | 1,826.50 | 1,838.00 | 1,805.50 | 1,812.00 | 1,812.00 | -0.90% | 2,462,900 |