Skip to main content
Olympus Corporation (TYO:7733)
Japan flag Japan · Delayed Price · Currency is JPY
1,365.00
+4.00 (0.29%)
At close: Mar 9, 2026

Olympus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,350.001,376.001,342.001,361.001,361.000.63%6,588,800
Mar 5, 20261,399.501,409.501,352.501,352.501,352.50-0.62%9,639,300
Mar 4, 20261,398.001,402.001,360.001,361.001,361.00-3.58%8,173,600
Mar 3, 20261,442.501,449.501,407.501,411.501,411.50-3.26%7,028,400
Mar 2, 20261,526.001,528.001,459.001,459.001,459.00-4.52%6,451,400
Feb 27, 20261,495.501,529.501,495.001,528.001,528.002.55%9,219,300
Feb 26, 20261,460.001,502.001,455.501,490.001,490.002.72%7,296,400
Feb 25, 20261,434.001,464.501,429.001,450.501,450.500.66%6,191,100
Feb 24, 20261,458.001,467.001,435.501,441.001,441.00-2.64%7,120,200
Feb 20, 20261,535.001,539.501,480.001,480.001,480.00-4.39%8,475,700
Feb 19, 20261,539.001,556.501,532.501,548.001,548.001.47%6,060,300
Feb 18, 20261,548.001,554.001,524.001,525.501,525.50-2.37%7,466,900
Feb 17, 20261,607.001,607.001,556.001,562.501,562.50-3.19%9,617,200
Feb 16, 20261,667.501,667.501,603.001,614.001,614.00-12.87%12,719,100
Feb 13, 20261,937.001,965.001,852.501,852.501,852.50-5.22%5,457,400
Feb 12, 20261,976.001,986.001,946.001,954.501,954.50-1.04%2,849,800
Feb 10, 20261,938.001,985.501,927.001,975.001,975.001.88%3,298,800
Feb 9, 20261,987.001,988.001,925.501,938.501,938.502.81%5,542,300
Feb 6, 20261,850.501,905.001,827.501,885.501,885.501.43%3,587,500
Feb 5, 20261,885.501,891.001,853.501,859.001,859.00-0.05%3,303,200
Feb 4, 20261,865.001,880.001,856.501,860.001,860.00-1.35%2,085,300
Feb 3, 20261,863.001,891.001,856.001,885.501,885.501.15%2,848,100
Feb 2, 20261,881.001,894.001,852.001,864.001,864.001.25%2,953,800
Jan 30, 20261,829.001,848.501,822.001,841.001,841.000.14%3,116,600
Jan 29, 20261,801.001,845.501,801.001,838.501,838.500.99%3,403,600
Jan 28, 20261,810.001,840.501,806.501,820.501,820.50-1.81%4,117,800
Jan 27, 20261,834.501,858.501,818.001,854.001,854.000.41%3,771,600
Jan 26, 20261,846.001,861.001,826.501,846.501,846.50-2.87%3,993,900
Jan 23, 20261,909.001,917.001,887.001,901.001,901.000.88%2,286,000
Jan 22, 20261,916.501,919.001,880.501,884.501,884.500.29%3,879,000
Jan 21, 20261,905.001,905.001,861.501,879.001,879.00-1.91%3,436,400
Jan 20, 20261,950.001,953.001,912.501,915.501,915.50-3.91%4,703,700
Jan 19, 20262,023.002,027.001,971.001,993.501,993.50-2.42%3,092,200
Jan 16, 20262,037.002,072.502,034.502,043.002,043.00-1.45%2,415,200
Jan 15, 20262,097.502,110.002,064.002,073.002,073.00-1.87%3,420,100
Jan 14, 20262,092.502,137.002,078.002,112.502,112.501.95%3,285,900
Jan 13, 20262,111.502,129.502,062.502,072.002,072.00-0.65%4,090,500
Jan 9, 20262,079.502,110.502,079.002,085.502,085.50-0.10%3,417,100
Jan 8, 20262,083.002,109.502,074.002,087.502,087.50-0.26%2,569,800
Jan 7, 20262,072.502,097.502,048.502,093.002,093.000.89%2,522,200
Jan 6, 20262,049.002,074.502,040.502,074.502,074.501.97%2,981,300
Jan 5, 20262,002.002,044.501,992.502,034.502,034.502.52%2,784,900
Dec 30, 20251,981.501,999.501,980.001,984.501,984.50-0.13%1,966,200
Dec 29, 20251,993.501,998.001,976.501,987.001,987.00-0.15%3,846,200
Dec 26, 20251,992.001,997.001,980.501,990.001,990.000.48%1,216,600
Dec 25, 20251,986.001,986.001,967.501,980.501,980.500.10%834,500
Dec 24, 20252,005.002,008.001,964.501,978.501,978.50-0.90%1,533,600
Dec 23, 20251,985.002,007.501,985.001,996.501,996.500.15%1,708,600
Dec 22, 20251,985.001,995.501,967.001,993.501,993.500.08%2,001,900
Dec 19, 20251,965.001,999.001,961.001,992.001,992.000.05%3,853,300
Dec 18, 20252,004.002,011.001,982.001,991.001,991.00-0.33%2,244,900
Dec 17, 20252,007.002,014.001,989.501,997.501,997.50-0.65%2,085,200
Dec 16, 20252,034.002,038.002,010.502,010.502,010.50-1.16%2,782,200
Dec 15, 20252,042.002,043.502,015.002,034.002,034.00-0.51%1,485,800
Dec 12, 20252,052.002,058.002,010.002,044.502,044.501.46%3,516,100
Dec 11, 20252,022.502,027.001,998.002,015.002,015.00-0.12%2,321,800
Dec 10, 20252,049.002,079.502,017.502,017.502,017.50-2.23%3,104,000
Dec 9, 20252,041.002,070.002,039.502,063.502,063.50-0.72%2,329,200
Dec 8, 20252,055.002,088.002,035.002,078.502,078.502.52%2,823,900
Dec 5, 20252,032.002,070.002,020.002,027.502,027.50-0.90%2,312,100
Dec 4, 20251,999.002,046.001,984.002,046.002,046.002.10%2,534,200
Dec 3, 20252,019.002,036.501,993.502,004.002,004.00-1.60%2,910,100
Dec 2, 20252,075.002,075.002,019.502,036.502,036.50-1.38%2,668,200
Dec 1, 20252,100.002,106.502,059.502,065.002,065.00-1.67%2,629,800
Nov 28, 20252,100.002,108.002,094.502,100.002,100.00-0.40%2,462,100
Nov 27, 20252,100.002,118.002,099.002,108.502,108.50-0.35%1,782,800
Nov 26, 20252,080.002,124.502,078.502,116.002,116.001.22%3,817,200
Nov 25, 20252,100.002,118.002,072.502,090.502,090.500.92%5,146,400
Nov 21, 20252,033.002,100.002,033.002,071.502,071.503.94%7,034,900
Nov 20, 20252,029.502,048.501,993.001,993.001,993.000.10%2,974,600
Nov 19, 20252,024.002,039.501,990.001,991.001,991.00-1.65%3,457,300
Nov 18, 20252,077.502,086.502,024.502,024.502,024.50-1.96%4,489,800
Nov 17, 20252,091.002,100.002,043.002,065.002,065.00-1.95%3,171,500
Nov 14, 20252,089.002,130.502,058.502,106.002,106.000.81%4,305,200
Nov 13, 20252,127.002,154.002,081.002,089.002,089.00-1.16%4,600,500
Nov 12, 20252,109.002,168.002,097.502,113.502,113.502.15%6,030,500
Nov 11, 20252,074.502,079.502,051.002,069.002,069.00-0.89%4,025,000
Nov 10, 20252,131.502,154.002,036.502,087.502,087.5011.54%9,628,100
Nov 7, 20251,858.501,877.501,829.501,871.501,871.501.74%4,772,600
Nov 6, 20251,850.001,860.001,828.501,839.501,839.50-0.84%3,719,200
Nov 5, 20251,930.001,945.001,850.001,855.001,855.00-2.16%4,804,000
Nov 4, 20251,878.001,916.501,874.501,896.001,896.00-0.18%3,482,100
Oct 31, 20251,920.001,923.501,890.001,899.501,899.50-0.39%3,295,900
Oct 30, 20251,907.001,935.001,897.501,907.001,907.00-0.81%4,355,400
Oct 29, 20251,930.001,948.001,895.501,922.501,922.50-2.14%3,359,200
Oct 28, 20251,954.001,970.001,947.001,964.501,964.500.54%3,266,500
Oct 27, 20251,958.501,985.001,944.001,954.001,954.001.01%3,177,600
Oct 24, 20251,946.501,954.501,926.501,934.501,934.50-1.15%2,366,700
Oct 23, 20251,956.501,962.001,938.501,957.001,957.000.05%2,870,100
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