Olympus Corporation (TYO:7733)
Japan · Delayed Price · Currency is JPY 2,110.50
+43.00 (2.08%)
Aug 14, 2026, 3:30 PM JST
Olympus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,080.50 | 2,119.50 | 2,047.00 | 2,110.50 | 2,110.50 | 2.08% | 5,691,400 |
| Aug 13, 2026 | 2,025.50 | 2,075.50 | 2,022.50 | 2,067.50 | 2,067.50 | -0.39% | 5,368,600 |
| Aug 12, 2026 | 2,101.00 | 2,128.00 | 2,062.50 | 2,075.50 | 2,075.50 | -1.10% | 5,319,400 |
| Aug 10, 2026 | 2,020.00 | 2,098.50 | 1,984.00 | 2,098.50 | 2,098.50 | 10.10% | 10,359,900 |
| Aug 7, 2026 | 1,861.00 | 1,920.50 | 1,843.00 | 1,906.00 | 1,906.00 | 1.82% | 6,114,900 |
| Aug 6, 2026 | 1,802.50 | 1,873.00 | 1,794.50 | 1,872.00 | 1,872.00 | 3.60% | 4,199,600 |
| Aug 5, 2026 | 1,803.00 | 1,831.00 | 1,796.00 | 1,807.00 | 1,807.00 | -0.39% | 2,945,200 |
| Aug 4, 2026 | 1,830.00 | 1,840.00 | 1,800.00 | 1,814.00 | 1,814.00 | -0.27% | 2,845,400 |
| Aug 3, 2026 | 1,770.50 | 1,823.00 | 1,761.00 | 1,819.00 | 1,819.00 | -0.05% | 4,210,500 |
| Jul 31, 2026 | 1,777.50 | 1,832.00 | 1,777.50 | 1,820.00 | 1,820.00 | -2.02% | 5,361,000 |
| Jul 30, 2026 | 1,869.50 | 1,887.50 | 1,834.00 | 1,857.50 | 1,857.50 | -0.27% | 3,701,100 |
| Jul 29, 2026 | 1,819.00 | 1,870.00 | 1,807.50 | 1,862.50 | 1,862.50 | 3.36% | 5,946,400 |
| Jul 28, 2026 | 1,820.00 | 1,835.00 | 1,801.50 | 1,802.00 | 1,802.00 | -0.63% | 3,909,500 |
| Jul 27, 2026 | 1,756.00 | 1,819.50 | 1,754.00 | 1,813.50 | 1,813.50 | 4.86% | 5,527,300 |
| Jul 24, 2026 | 1,729.00 | 1,760.50 | 1,723.00 | 1,729.50 | 1,729.50 | 0.38% | 3,047,700 |
| Jul 23, 2026 | 1,706.50 | 1,740.50 | 1,706.50 | 1,723.00 | 1,723.00 | -0.17% | 4,138,900 |
| Jul 22, 2026 | 1,710.00 | 1,740.00 | 1,703.00 | 1,726.00 | 1,726.00 | -1.65% | 4,597,100 |
| Jul 21, 2026 | 1,771.50 | 1,789.00 | 1,748.00 | 1,755.00 | 1,755.00 | -0.93% | 4,092,100 |
| Jul 17, 2026 | 1,767.50 | 1,790.00 | 1,755.50 | 1,771.50 | 1,771.50 | 1.40% | 6,334,600 |
| Jul 16, 2026 | 1,745.00 | 1,769.50 | 1,740.00 | 1,747.00 | 1,747.00 | - | 3,845,700 |
| Jul 15, 2026 | 1,777.00 | 1,788.50 | 1,735.50 | 1,747.00 | 1,747.00 | -2.62% | 3,274,100 |
| Jul 14, 2026 | 1,783.00 | 1,817.00 | 1,779.00 | 1,794.00 | 1,794.00 | 1.04% | 3,904,800 |
| Jul 13, 2026 | 1,753.50 | 1,799.00 | 1,751.00 | 1,775.50 | 1,775.50 | 1.25% | 3,629,900 |
| Jul 10, 2026 | 1,760.00 | 1,766.00 | 1,738.50 | 1,753.50 | 1,753.50 | 0.72% | 3,945,500 |
| Jul 9, 2026 | 1,750.00 | 1,752.00 | 1,729.50 | 1,741.00 | 1,741.00 | -1.64% | 3,166,800 |
| Jul 8, 2026 | 1,810.00 | 1,818.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 4,558,100 |
| Jul 7, 2026 | 1,763.50 | 1,805.00 | 1,755.50 | 1,790.00 | 1,790.00 | 1.47% | 5,393,700 |
| Jul 6, 2026 | 1,769.00 | 1,774.00 | 1,743.50 | 1,764.00 | 1,764.00 | -0.23% | 2,337,100 |
| Jul 3, 2026 | 1,780.00 | 1,780.00 | 1,751.50 | 1,768.00 | 1,768.00 | 2.91% | 3,647,100 |
| Jul 2, 2026 | 1,726.00 | 1,737.50 | 1,706.50 | 1,718.00 | 1,718.00 | 4.37% | 3,453,700 |
| Jul 1, 2026 | 1,675.50 | 1,686.50 | 1,636.00 | 1,646.00 | 1,646.00 | -3.12% | 2,996,800 |
| Jun 30, 2026 | 1,714.00 | 1,726.50 | 1,690.50 | 1,699.00 | 1,699.00 | -1.45% | 4,405,700 |
| Jun 29, 2026 | 1,687.50 | 1,724.00 | 1,675.50 | 1,724.00 | 1,724.00 | 2.38% | 5,222,500 |
| Jun 26, 2026 | 1,636.50 | 1,691.00 | 1,631.50 | 1,684.00 | 1,684.00 | 2.97% | 4,537,000 |
| Jun 25, 2026 | 1,660.00 | 1,660.00 | 1,621.00 | 1,635.50 | 1,635.50 | -0.55% | 3,924,300 |
| Jun 24, 2026 | 1,644.50 | 1,655.00 | 1,623.50 | 1,644.50 | 1,644.50 | 0.40% | 4,158,400 |
| Jun 23, 2026 | 1,662.50 | 1,670.50 | 1,627.00 | 1,638.00 | 1,638.00 | -1.47% | 5,772,000 |
| Jun 22, 2026 | 1,667.00 | 1,697.00 | 1,654.50 | 1,662.50 | 1,662.50 | 1.00% | 3,442,800 |
| Jun 19, 2026 | 1,645.50 | 1,661.50 | 1,621.00 | 1,646.00 | 1,646.00 | -1.38% | 5,288,300 |
| Jun 18, 2026 | 1,620.50 | 1,674.50 | 1,612.00 | 1,669.00 | 1,669.00 | 3.54% | 5,291,900 |
| Jun 17, 2026 | 1,665.50 | 1,673.50 | 1,610.00 | 1,612.00 | 1,612.00 | -3.01% | 7,162,900 |
| Jun 16, 2026 | 1,642.50 | 1,668.00 | 1,632.50 | 1,662.00 | 1,662.00 | -1.42% | 4,234,100 |
| Jun 15, 2026 | 1,686.00 | 1,719.00 | 1,673.00 | 1,686.00 | 1,686.00 | -1.00% | 5,663,800 |
| Jun 12, 2026 | 1,740.50 | 1,751.50 | 1,703.00 | 1,703.00 | 1,703.00 | -2.15% | 8,458,800 |
| Jun 11, 2026 | 1,750.00 | 1,760.00 | 1,727.50 | 1,740.50 | 1,740.50 | -3.47% | 4,236,100 |
| Jun 10, 2026 | 1,785.50 | 1,809.00 | 1,780.50 | 1,803.00 | 1,803.00 | 0.95% | 3,731,600 |
| Jun 9, 2026 | 1,802.00 | 1,810.00 | 1,774.00 | 1,786.00 | 1,786.00 | -1.30% | 4,253,000 |
| Jun 8, 2026 | 1,879.00 | 1,883.00 | 1,792.50 | 1,809.50 | 1,809.50 | -1.84% | 4,895,400 |
| Jun 5, 2026 | 1,875.00 | 1,882.50 | 1,822.00 | 1,843.50 | 1,843.50 | -2.05% | 4,957,400 |
| Jun 4, 2026 | 1,862.00 | 1,896.50 | 1,847.00 | 1,882.00 | 1,882.00 | 1.62% | 4,993,400 |