Olympus Corporation (TYO:7733)
Japan · Delayed Price · Currency is JPY 1,480.00
-68.00 (-4.39%)
At close: Feb 20, 2026
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,535.00 | 1,539.50 | 1,480.00 | 1,480.00 | 1,480.00 | -4.39% | 8,475,700 |
| Feb 19, 2026 | 1,539.00 | 1,556.50 | 1,532.50 | 1,548.00 | 1,548.00 | 1.47% | 6,060,300 |
| Feb 18, 2026 | 1,548.00 | 1,554.00 | 1,524.00 | 1,525.50 | 1,525.50 | -2.37% | 7,466,900 |
| Feb 17, 2026 | 1,607.00 | 1,607.00 | 1,556.00 | 1,562.50 | 1,562.50 | -3.19% | 9,617,200 |
| Feb 16, 2026 | 1,667.50 | 1,667.50 | 1,603.00 | 1,614.00 | 1,614.00 | -12.87% | 12,719,100 |
| Feb 13, 2026 | 1,937.00 | 1,965.00 | 1,852.50 | 1,852.50 | 1,852.50 | -5.22% | 5,457,400 |
| Feb 12, 2026 | 1,976.00 | 1,986.00 | 1,946.00 | 1,954.50 | 1,954.50 | -1.04% | 2,849,800 |
| Feb 10, 2026 | 1,938.00 | 1,985.50 | 1,927.00 | 1,975.00 | 1,975.00 | 1.88% | 3,298,800 |
| Feb 9, 2026 | 1,987.00 | 1,988.00 | 1,925.50 | 1,938.50 | 1,938.50 | 2.81% | 5,542,300 |
| Feb 6, 2026 | 1,850.50 | 1,905.00 | 1,827.50 | 1,885.50 | 1,885.50 | 1.43% | 3,587,500 |
| Feb 5, 2026 | 1,885.50 | 1,891.00 | 1,853.50 | 1,859.00 | 1,859.00 | -0.05% | 3,303,200 |
| Feb 4, 2026 | 1,865.00 | 1,880.00 | 1,856.50 | 1,860.00 | 1,860.00 | -1.35% | 2,085,300 |
| Feb 3, 2026 | 1,863.00 | 1,891.00 | 1,856.00 | 1,885.50 | 1,885.50 | 1.15% | 2,848,100 |
| Feb 2, 2026 | 1,881.00 | 1,894.00 | 1,852.00 | 1,864.00 | 1,864.00 | 1.25% | 2,953,800 |
| Jan 30, 2026 | 1,829.00 | 1,848.50 | 1,822.00 | 1,841.00 | 1,841.00 | 0.14% | 3,116,600 |
| Jan 29, 2026 | 1,801.00 | 1,845.50 | 1,801.00 | 1,838.50 | 1,838.50 | 0.99% | 3,403,600 |
| Jan 28, 2026 | 1,810.00 | 1,840.50 | 1,806.50 | 1,820.50 | 1,820.50 | -1.81% | 4,117,800 |
| Jan 27, 2026 | 1,834.50 | 1,858.50 | 1,818.00 | 1,854.00 | 1,854.00 | 0.41% | 3,771,600 |
| Jan 26, 2026 | 1,846.00 | 1,861.00 | 1,826.50 | 1,846.50 | 1,846.50 | -2.87% | 3,993,900 |
| Jan 23, 2026 | 1,909.00 | 1,917.00 | 1,887.00 | 1,901.00 | 1,901.00 | 0.88% | 2,286,000 |
| Jan 22, 2026 | 1,916.50 | 1,919.00 | 1,880.50 | 1,884.50 | 1,884.50 | 0.29% | 3,879,000 |
| Jan 21, 2026 | 1,905.00 | 1,905.00 | 1,861.50 | 1,879.00 | 1,879.00 | -1.91% | 3,436,400 |
| Jan 20, 2026 | 1,950.00 | 1,953.00 | 1,912.50 | 1,915.50 | 1,915.50 | -3.91% | 4,703,700 |
| Jan 19, 2026 | 2,023.00 | 2,027.00 | 1,971.00 | 1,993.50 | 1,993.50 | -2.42% | 3,092,200 |
| Jan 16, 2026 | 2,037.00 | 2,072.50 | 2,034.50 | 2,043.00 | 2,043.00 | -1.45% | 2,415,200 |
| Jan 15, 2026 | 2,097.50 | 2,110.00 | 2,064.00 | 2,073.00 | 2,073.00 | -1.87% | 3,420,100 |
| Jan 14, 2026 | 2,092.50 | 2,137.00 | 2,078.00 | 2,112.50 | 2,112.50 | 1.95% | 3,285,900 |
| Jan 13, 2026 | 2,111.50 | 2,129.50 | 2,062.50 | 2,072.00 | 2,072.00 | -0.65% | 4,090,500 |
| Jan 9, 2026 | 2,079.50 | 2,110.50 | 2,079.00 | 2,085.50 | 2,085.50 | -0.10% | 3,417,100 |
| Jan 8, 2026 | 2,083.00 | 2,109.50 | 2,074.00 | 2,087.50 | 2,087.50 | -0.26% | 2,569,800 |
| Jan 7, 2026 | 2,072.50 | 2,097.50 | 2,048.50 | 2,093.00 | 2,093.00 | 0.89% | 2,522,200 |
| Jan 6, 2026 | 2,049.00 | 2,074.50 | 2,040.50 | 2,074.50 | 2,074.50 | 1.97% | 2,981,300 |
| Jan 5, 2026 | 2,002.00 | 2,044.50 | 1,992.50 | 2,034.50 | 2,034.50 | 2.52% | 2,784,900 |
| Dec 30, 2025 | 1,981.50 | 1,999.50 | 1,980.00 | 1,984.50 | 1,984.50 | -0.13% | 1,966,200 |
| Dec 29, 2025 | 1,993.50 | 1,998.00 | 1,976.50 | 1,987.00 | 1,987.00 | -0.15% | 3,846,200 |
| Dec 26, 2025 | 1,992.00 | 1,997.00 | 1,980.50 | 1,990.00 | 1,990.00 | 0.48% | 1,216,600 |
| Dec 25, 2025 | 1,986.00 | 1,986.00 | 1,967.50 | 1,980.50 | 1,980.50 | 0.10% | 834,500 |
| Dec 24, 2025 | 2,005.00 | 2,008.00 | 1,964.50 | 1,978.50 | 1,978.50 | -0.90% | 1,533,600 |
| Dec 23, 2025 | 1,985.00 | 2,007.50 | 1,985.00 | 1,996.50 | 1,996.50 | 0.15% | 1,708,600 |
| Dec 22, 2025 | 1,985.00 | 1,995.50 | 1,967.00 | 1,993.50 | 1,993.50 | 0.08% | 2,001,900 |
| Dec 19, 2025 | 1,965.00 | 1,999.00 | 1,961.00 | 1,992.00 | 1,992.00 | 0.05% | 3,853,300 |
| Dec 18, 2025 | 2,004.00 | 2,011.00 | 1,982.00 | 1,991.00 | 1,991.00 | -0.33% | 2,244,900 |
| Dec 17, 2025 | 2,007.00 | 2,014.00 | 1,989.50 | 1,997.50 | 1,997.50 | -0.65% | 2,085,200 |
| Dec 16, 2025 | 2,034.00 | 2,038.00 | 2,010.50 | 2,010.50 | 2,010.50 | -1.16% | 2,782,200 |
| Dec 15, 2025 | 2,042.00 | 2,043.50 | 2,015.00 | 2,034.00 | 2,034.00 | -0.51% | 1,485,800 |
| Dec 12, 2025 | 2,052.00 | 2,058.00 | 2,010.00 | 2,044.50 | 2,044.50 | 1.46% | 3,516,100 |
| Dec 11, 2025 | 2,022.50 | 2,027.00 | 1,998.00 | 2,015.00 | 2,015.00 | -0.12% | 2,321,800 |
| Dec 10, 2025 | 2,049.00 | 2,079.50 | 2,017.50 | 2,017.50 | 2,017.50 | -2.23% | 3,104,000 |
| Dec 9, 2025 | 2,041.00 | 2,070.00 | 2,039.50 | 2,063.50 | 2,063.50 | -0.72% | 2,329,200 |
| Dec 8, 2025 | 2,055.00 | 2,088.00 | 2,035.00 | 2,078.50 | 2,078.50 | 2.52% | 2,823,900 |