Olympus Corporation (TYO:7733)
Japan · Delayed Price · Currency is JPY 1,555.50
+27.00 (1.77%)
Apr 27, 2026, 3:30 PM JST
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,528.00 | 1,567.50 | 1,517.00 | 1,555.50 | 1,555.50 | 1.77% | 4,708,200 |
| Apr 24, 2026 | 1,547.50 | 1,557.50 | 1,523.50 | 1,528.50 | 1,528.50 | -0.55% | 3,885,600 |
| Apr 23, 2026 | 1,559.00 | 1,560.00 | 1,532.00 | 1,537.00 | 1,537.00 | -1.41% | 3,184,300 |
| Apr 22, 2026 | 1,556.50 | 1,570.50 | 1,545.00 | 1,559.00 | 1,559.00 | -0.42% | 3,489,700 |
| Apr 21, 2026 | 1,565.00 | 1,583.00 | 1,557.50 | 1,565.50 | 1,565.50 | -0.82% | 3,459,500 |
| Apr 20, 2026 | 1,605.00 | 1,607.50 | 1,576.50 | 1,578.50 | 1,578.50 | -0.32% | 2,816,600 |
| Apr 17, 2026 | 1,571.00 | 1,594.50 | 1,570.00 | 1,583.50 | 1,583.50 | -0.13% | 4,126,900 |
| Apr 16, 2026 | 1,625.50 | 1,626.00 | 1,585.50 | 1,585.50 | 1,585.50 | -1.80% | 4,568,000 |
| Apr 15, 2026 | 1,592.50 | 1,619.50 | 1,585.00 | 1,614.50 | 1,614.50 | 1.86% | 4,976,000 |
| Apr 14, 2026 | 1,566.00 | 1,591.00 | 1,560.00 | 1,585.00 | 1,585.00 | 3.26% | 4,501,400 |
| Apr 13, 2026 | 1,555.50 | 1,557.00 | 1,523.00 | 1,535.00 | 1,535.00 | -2.14% | 5,815,800 |
| Apr 10, 2026 | 1,598.00 | 1,605.00 | 1,547.00 | 1,568.50 | 1,568.50 | -1.26% | 7,116,400 |
| Apr 9, 2026 | 1,599.50 | 1,608.50 | 1,582.00 | 1,588.50 | 1,588.50 | -0.84% | 5,754,600 |
| Apr 8, 2026 | 1,622.00 | 1,626.00 | 1,600.50 | 1,602.00 | 1,602.00 | 2.50% | 6,947,500 |
| Apr 7, 2026 | 1,547.50 | 1,571.00 | 1,544.00 | 1,563.00 | 1,563.00 | 0.22% | 3,224,100 |
| Apr 6, 2026 | 1,553.00 | 1,571.00 | 1,549.00 | 1,559.50 | 1,559.50 | 0.61% | 2,942,400 |
| Apr 3, 2026 | 1,544.00 | 1,561.50 | 1,542.50 | 1,550.00 | 1,550.00 | 1.04% | 3,124,100 |
| Apr 2, 2026 | 1,570.00 | 1,583.50 | 1,531.50 | 1,534.00 | 1,534.00 | -1.98% | 5,533,000 |
| Apr 1, 2026 | 1,536.00 | 1,572.50 | 1,520.00 | 1,565.00 | 1,565.00 | 5.14% | 12,304,500 |
| Mar 31, 2026 | 1,485.50 | 1,526.00 | 1,484.00 | 1,488.50 | 1,488.50 | -0.10% | 9,060,200 |
| Mar 30, 2026 | 1,430.00 | 1,511.00 | 1,412.00 | 1,490.00 | 1,490.00 | -2.61% | 12,014,500 |
| Mar 27, 2026 | 1,442.00 | 1,536.50 | 1,438.50 | 1,530.00 | 1,500.00 | 6.84% | 16,267,000 |
| Mar 26, 2026 | 1,435.00 | 1,456.00 | 1,420.00 | 1,432.00 | 1,403.92 | -0.24% | 5,693,600 |
| Mar 25, 2026 | 1,414.50 | 1,440.00 | 1,411.00 | 1,435.50 | 1,407.35 | 1.95% | 6,443,100 |
| Mar 24, 2026 | 1,384.50 | 1,412.00 | 1,380.00 | 1,408.00 | 1,380.39 | 2.25% | 4,698,700 |
| Mar 23, 2026 | 1,351.00 | 1,383.50 | 1,345.50 | 1,377.00 | 1,350.00 | 0.22% | 6,106,000 |
| Mar 19, 2026 | 1,380.00 | 1,396.00 | 1,362.50 | 1,374.00 | 1,347.06 | -1.96% | 8,542,600 |
| Mar 18, 2026 | 1,388.50 | 1,408.00 | 1,379.00 | 1,401.50 | 1,374.02 | 3.97% | 7,110,000 |
| Mar 17, 2026 | 1,345.00 | 1,348.00 | 1,329.00 | 1,348.00 | 1,321.57 | 1.32% | 4,353,400 |
| Mar 16, 2026 | 1,321.00 | 1,353.00 | 1,315.00 | 1,330.50 | 1,304.41 | 1.53% | 4,986,500 |
| Mar 13, 2026 | 1,315.50 | 1,338.00 | 1,302.50 | 1,310.50 | 1,284.80 | -2.24% | 10,151,700 |
| Mar 12, 2026 | 1,342.00 | 1,344.00 | 1,320.00 | 1,340.50 | 1,314.22 | -0.63% | 9,009,000 |
| Mar 11, 2026 | 1,389.50 | 1,414.00 | 1,349.00 | 1,349.00 | 1,322.55 | -4.97% | 10,599,000 |
| Mar 10, 2026 | 1,390.00 | 1,419.50 | 1,369.50 | 1,419.50 | 1,391.67 | 3.99% | 7,481,000 |
| Mar 9, 2026 | 1,314.00 | 1,365.00 | 1,308.00 | 1,365.00 | 1,338.24 | 0.29% | 8,890,300 |
| Mar 6, 2026 | 1,350.00 | 1,376.00 | 1,342.00 | 1,361.00 | 1,334.31 | 0.63% | 6,588,800 |
| Mar 5, 2026 | 1,399.50 | 1,409.50 | 1,352.50 | 1,352.50 | 1,325.98 | -0.62% | 9,639,300 |
| Mar 4, 2026 | 1,398.00 | 1,402.00 | 1,360.00 | 1,361.00 | 1,334.31 | -3.58% | 8,173,600 |
| Mar 3, 2026 | 1,442.50 | 1,449.50 | 1,407.50 | 1,411.50 | 1,383.82 | -3.26% | 7,028,400 |
| Mar 2, 2026 | 1,526.00 | 1,528.00 | 1,459.00 | 1,459.00 | 1,430.39 | -4.52% | 6,451,400 |
| Feb 27, 2026 | 1,495.50 | 1,529.50 | 1,495.00 | 1,528.00 | 1,498.04 | 2.55% | 9,219,300 |
| Feb 26, 2026 | 1,460.00 | 1,502.00 | 1,455.50 | 1,490.00 | 1,460.78 | 2.72% | 7,296,400 |
| Feb 25, 2026 | 1,434.00 | 1,464.50 | 1,429.00 | 1,450.50 | 1,422.06 | 0.66% | 6,191,100 |
| Feb 24, 2026 | 1,458.00 | 1,467.00 | 1,435.50 | 1,441.00 | 1,412.75 | -2.64% | 7,120,200 |
| Feb 20, 2026 | 1,535.00 | 1,539.50 | 1,480.00 | 1,480.00 | 1,450.98 | -4.39% | 8,475,700 |
| Feb 19, 2026 | 1,539.00 | 1,556.50 | 1,532.50 | 1,548.00 | 1,517.65 | 1.47% | 6,060,300 |
| Feb 18, 2026 | 1,548.00 | 1,554.00 | 1,524.00 | 1,525.50 | 1,495.59 | -2.37% | 7,466,900 |
| Feb 17, 2026 | 1,607.00 | 1,607.00 | 1,556.00 | 1,562.50 | 1,531.86 | -3.19% | 9,617,200 |
| Feb 16, 2026 | 1,667.50 | 1,667.50 | 1,603.00 | 1,614.00 | 1,582.35 | -12.87% | 12,719,100 |
| Feb 13, 2026 | 1,937.00 | 1,965.00 | 1,852.50 | 1,852.50 | 1,816.18 | -5.22% | 5,457,400 |