Skip to main content
Olympus Corporation (TYO:7733)
Japan flag Japan · Delayed Price · Currency is JPY
1,564.00
+8.50 (0.55%)
Apr 28, 2026, 3:30 PM JST

Olympus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,573.501,577.001,547.501,564.001,564.000.55%4,984,200
Apr 27, 20261,528.001,567.501,517.001,555.501,555.501.77%4,708,200
Apr 24, 20261,547.501,557.501,523.501,528.501,528.50-0.55%3,885,600
Apr 23, 20261,559.001,560.001,532.001,537.001,537.00-1.41%3,184,300
Apr 22, 20261,556.501,570.501,545.001,559.001,559.00-0.42%3,489,700
Apr 21, 20261,565.001,583.001,557.501,565.501,565.50-0.82%3,459,500
Apr 20, 20261,605.001,607.501,576.501,578.501,578.50-0.32%2,816,600
Apr 17, 20261,571.001,594.501,570.001,583.501,583.50-0.13%4,126,900
Apr 16, 20261,625.501,626.001,585.501,585.501,585.50-1.80%4,568,000
Apr 15, 20261,592.501,619.501,585.001,614.501,614.501.86%4,976,000
Apr 14, 20261,566.001,591.001,560.001,585.001,585.003.26%4,501,400
Apr 13, 20261,555.501,557.001,523.001,535.001,535.00-2.14%5,815,800
Apr 10, 20261,598.001,605.001,547.001,568.501,568.50-1.26%7,116,400
Apr 9, 20261,599.501,608.501,582.001,588.501,588.50-0.84%5,754,600
Apr 8, 20261,622.001,626.001,600.501,602.001,602.002.50%6,947,500
Apr 7, 20261,547.501,571.001,544.001,563.001,563.000.22%3,224,100
Apr 6, 20261,553.001,571.001,549.001,559.501,559.500.61%2,942,400
Apr 3, 20261,544.001,561.501,542.501,550.001,550.001.04%3,124,100
Apr 2, 20261,570.001,583.501,531.501,534.001,534.00-1.98%5,533,000
Apr 1, 20261,536.001,572.501,520.001,565.001,565.005.14%12,304,500
Mar 31, 20261,485.501,526.001,484.001,488.501,488.50-0.10%9,060,200
Mar 30, 20261,430.001,511.001,412.001,490.001,490.00-2.61%12,014,500
Mar 27, 20261,442.001,536.501,438.501,530.001,500.006.84%16,267,000
Mar 26, 20261,435.001,456.001,420.001,432.001,403.92-0.24%5,693,600
Mar 25, 20261,414.501,440.001,411.001,435.501,407.351.95%6,443,100
Mar 24, 20261,384.501,412.001,380.001,408.001,380.392.25%4,698,700
Mar 23, 20261,351.001,383.501,345.501,377.001,350.000.22%6,106,000
Mar 19, 20261,380.001,396.001,362.501,374.001,347.06-1.96%8,542,600
Mar 18, 20261,388.501,408.001,379.001,401.501,374.023.97%7,110,000
Mar 17, 20261,345.001,348.001,329.001,348.001,321.571.32%4,353,400
Mar 16, 20261,321.001,353.001,315.001,330.501,304.411.53%4,986,500
Mar 13, 20261,315.501,338.001,302.501,310.501,284.80-2.24%10,151,700
Mar 12, 20261,342.001,344.001,320.001,340.501,314.22-0.63%9,009,000
Mar 11, 20261,389.501,414.001,349.001,349.001,322.55-4.97%10,599,000
Mar 10, 20261,390.001,419.501,369.501,419.501,391.673.99%7,481,000
Mar 9, 20261,314.001,365.001,308.001,365.001,338.240.29%8,890,300
Mar 6, 20261,350.001,376.001,342.001,361.001,334.310.63%6,588,800
Mar 5, 20261,399.501,409.501,352.501,352.501,325.98-0.62%9,639,300
Mar 4, 20261,398.001,402.001,360.001,361.001,334.31-3.58%8,173,600
Mar 3, 20261,442.501,449.501,407.501,411.501,383.82-3.26%7,028,400
Mar 2, 20261,526.001,528.001,459.001,459.001,430.39-4.52%6,451,400
Feb 27, 20261,495.501,529.501,495.001,528.001,498.042.55%9,219,300
Feb 26, 20261,460.001,502.001,455.501,490.001,460.782.72%7,296,400
Feb 25, 20261,434.001,464.501,429.001,450.501,422.060.66%6,191,100
Feb 24, 20261,458.001,467.001,435.501,441.001,412.75-2.64%7,120,200
Feb 20, 20261,535.001,539.501,480.001,480.001,450.98-4.39%8,475,700
Feb 19, 20261,539.001,556.501,532.501,548.001,517.651.47%6,060,300
Feb 18, 20261,548.001,554.001,524.001,525.501,495.59-2.37%7,466,900
Feb 17, 20261,607.001,607.001,556.001,562.501,531.86-3.19%9,617,200
Feb 16, 20261,667.501,667.501,603.001,614.001,582.35-12.87%12,719,100
Feb 13, 20261,937.001,965.001,852.501,852.501,816.18-5.22%5,457,400
Feb 12, 20261,976.001,986.001,946.001,954.501,916.18-1.04%2,849,800
Feb 10, 20261,938.001,985.501,927.001,975.001,936.271.88%3,298,800
Feb 9, 20261,987.001,988.001,925.501,938.501,900.492.81%5,542,300
Feb 6, 20261,850.501,905.001,827.501,885.501,848.531.43%3,587,500
Feb 5, 20261,885.501,891.001,853.501,859.001,822.55-0.05%3,303,200
Feb 4, 20261,865.001,880.001,856.501,860.001,823.53-1.35%2,085,300
Feb 3, 20261,863.001,891.001,856.001,885.501,848.531.15%2,848,100
Feb 2, 20261,881.001,894.001,852.001,864.001,827.451.25%2,953,800
Jan 30, 20261,829.001,848.501,822.001,841.001,804.900.14%3,116,600
Jan 29, 20261,801.001,845.501,801.001,838.501,802.450.99%3,403,600
Jan 28, 20261,810.001,840.501,806.501,820.501,784.80-1.81%4,117,800
Jan 27, 20261,834.501,858.501,818.001,854.001,817.650.41%3,771,600
Jan 26, 20261,846.001,861.001,826.501,846.501,810.29-2.87%3,993,900
Jan 23, 20261,909.001,917.001,887.001,901.001,863.730.88%2,286,000
Jan 22, 20261,916.501,919.001,880.501,884.501,847.550.29%3,879,000
Jan 21, 20261,905.001,905.001,861.501,879.001,842.16-1.91%3,436,400
Jan 20, 20261,950.001,953.001,912.501,915.501,877.94-3.91%4,703,700
Jan 19, 20262,023.002,027.001,971.001,993.501,954.41-2.42%3,092,200
Jan 16, 20262,037.002,072.502,034.502,043.002,002.94-1.45%2,415,200
Jan 15, 20262,097.502,110.002,064.002,073.002,032.35-1.87%3,420,100
Jan 14, 20262,092.502,137.002,078.002,112.502,071.081.95%3,285,900
Jan 13, 20262,111.502,129.502,062.502,072.002,031.37-0.65%4,090,500
Jan 9, 20262,079.502,110.502,079.002,085.502,044.61-0.10%3,417,100
Jan 8, 20262,083.002,109.502,074.002,087.502,046.57-0.26%2,569,800
Jan 7, 20262,072.502,097.502,048.502,093.002,051.960.89%2,522,200
Jan 6, 20262,049.002,074.502,040.502,074.502,033.821.97%2,981,300
Jan 5, 20262,002.002,044.501,992.502,034.501,994.612.52%2,784,900
Dec 30, 20251,981.501,999.501,980.001,984.501,945.59-0.13%1,966,200
Dec 29, 20251,993.501,998.001,976.501,987.001,948.04-0.15%3,846,200
Dec 26, 20251,992.001,997.001,980.501,990.001,950.980.48%1,216,600
Dec 25, 20251,986.001,986.001,967.501,980.501,941.670.10%834,500
Dec 24, 20252,005.002,008.001,964.501,978.501,939.71-0.90%1,533,600
Dec 23, 20251,985.002,007.501,985.001,996.501,957.350.15%1,708,600
Dec 22, 20251,985.001,995.501,967.001,993.501,954.410.08%2,001,900
Dec 19, 20251,965.001,999.001,961.001,992.001,952.940.05%3,853,300
Dec 18, 20252,004.002,011.001,982.001,991.001,951.96-0.33%2,244,900
Dec 17, 20252,007.002,014.001,989.501,997.501,958.33-0.65%2,085,200
Dec 16, 20252,034.002,038.002,010.502,010.501,971.08-1.16%2,782,200
Dec 15, 20252,042.002,043.502,015.002,034.001,994.12-0.51%1,485,800
Dec 12, 20252,052.002,058.002,010.002,044.502,004.411.46%3,516,100
Dec 11, 20252,022.502,027.001,998.002,015.001,975.49-0.12%2,321,800
Dec 10, 20252,049.002,079.502,017.502,017.501,977.94-2.23%3,104,000
Dec 9, 20252,041.002,070.002,039.502,063.502,023.04-0.72%2,329,200
Dec 8, 20252,055.002,088.002,035.002,078.502,037.752.52%2,823,900
Dec 5, 20252,032.002,070.002,020.002,027.501,987.75-0.90%2,312,100
Dec 4, 20251,999.002,046.001,984.002,046.002,005.882.10%2,534,200
Dec 3, 20252,019.002,036.501,993.502,004.001,964.71-1.60%2,910,100
Dec 2, 20252,075.002,075.002,019.502,036.501,996.57-1.38%2,668,200
Dec 1, 20252,100.002,106.502,059.502,065.002,024.51-1.67%2,629,800