Olympus Corporation (TYO:7733)
Japan
· Delayed Price · Currency is JPY 1,882.50
-5.00 (-0.26%)
Sep 26, 2025, 3:30 PM JST
Olympus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,883.50 | 1,891.00 | 1,869.00 | 1,882.50 | 1,882.50 | -0.26% | 5,582,800 |
| Sep 25, 2025 | 1,910.00 | 1,914.50 | 1,872.50 | 1,887.50 | 1,887.50 | -0.16% | 5,226,000 |
| Sep 24, 2025 | 1,885.00 | 1,906.00 | 1,868.00 | 1,890.50 | 1,890.50 | 2.19% | 5,105,900 |
| Sep 22, 2025 | 1,851.50 | 1,869.00 | 1,841.50 | 1,850.00 | 1,850.00 | -0.08% | 3,684,300 |
| Sep 19, 2025 | 1,867.50 | 1,885.00 | 1,840.50 | 1,851.50 | 1,851.50 | 0.08% | 6,766,800 |
| Sep 18, 2025 | 1,866.00 | 1,879.00 | 1,846.50 | 1,850.00 | 1,850.00 | -0.94% | 3,601,000 |
| Sep 17, 2025 | 1,876.00 | 1,883.50 | 1,860.50 | 1,867.50 | 1,867.50 | -0.16% | 3,601,000 |
| Sep 16, 2025 | 1,819.50 | 1,879.00 | 1,817.50 | 1,870.50 | 1,870.50 | 2.89% | 3,902,800 |
| Sep 12, 2025 | 1,835.50 | 1,836.00 | 1,811.50 | 1,818.00 | 1,818.00 | 0.80% | 4,041,900 |
| Sep 11, 2025 | 1,780.00 | 1,808.50 | 1,776.00 | 1,803.50 | 1,803.50 | -0.63% | 4,041,900 |
| Sep 10, 2025 | 1,830.00 | 1,837.00 | 1,809.00 | 1,815.00 | 1,815.00 | -0.90% | 4,125,700 |
| Sep 9, 2025 | 1,870.00 | 1,886.50 | 1,826.50 | 1,831.50 | 1,831.50 | -2.35% | 5,268,200 |
| Sep 8, 2025 | 1,880.00 | 1,903.00 | 1,864.00 | 1,875.50 | 1,875.50 | 0.19% | 4,813,500 |
| Sep 5, 2025 | 1,837.00 | 1,879.00 | 1,830.00 | 1,872.00 | 1,872.00 | 4.00% | 4,805,300 |
| Sep 4, 2025 | 1,788.00 | 1,803.50 | 1,775.00 | 1,800.00 | 1,800.00 | 0.59% | 3,134,400 |
| Sep 3, 2025 | 1,794.50 | 1,807.00 | 1,779.00 | 1,789.50 | 1,789.50 | -1.19% | 4,117,400 |
| Sep 2, 2025 | 1,824.50 | 1,837.00 | 1,800.50 | 1,811.00 | 1,811.00 | 0.47% | 4,089,100 |
| Sep 1, 2025 | 1,739.00 | 1,802.50 | 1,736.00 | 1,802.50 | 1,802.50 | 4.64% | 4,915,600 |
| Aug 29, 2025 | 1,740.00 | 1,743.50 | 1,708.00 | 1,722.50 | 1,722.50 | -0.78% | 5,628,800 |
| Aug 28, 2025 | 1,749.50 | 1,750.50 | 1,725.50 | 1,736.00 | 1,736.00 | -0.57% | 4,105,900 |
| Aug 27, 2025 | 1,705.00 | 1,749.50 | 1,702.50 | 1,746.00 | 1,746.00 | 1.04% | 4,424,000 |
| Aug 26, 2025 | 1,732.50 | 1,747.00 | 1,723.50 | 1,728.00 | 1,728.00 | -1.34% | 4,780,600 |
| Aug 25, 2025 | 1,764.50 | 1,797.50 | 1,751.50 | 1,751.50 | 1,751.50 | -0.28% | 3,281,400 |
| Aug 22, 2025 | 1,739.50 | 1,761.50 | 1,729.50 | 1,756.50 | 1,756.50 | 0.95% | 3,743,800 |
| Aug 21, 2025 | 1,756.50 | 1,767.00 | 1,739.00 | 1,740.00 | 1,740.00 | -0.94% | 3,047,500 |
| Aug 20, 2025 | 1,751.50 | 1,764.00 | 1,735.50 | 1,756.50 | 1,756.50 | 0.29% | 5,044,100 |
| Aug 19, 2025 | 1,761.50 | 1,778.50 | 1,750.00 | 1,751.50 | 1,751.50 | -0.57% | 3,596,500 |
| Aug 18, 2025 | 1,762.00 | 1,782.00 | 1,742.50 | 1,761.50 | 1,761.50 | 1.38% | 4,464,500 |
| Aug 15, 2025 | 1,760.00 | 1,767.50 | 1,731.50 | 1,737.50 | 1,737.50 | -1.22% | 5,070,200 |
| Aug 14, 2025 | 1,765.50 | 1,791.50 | 1,755.50 | 1,759.00 | 1,759.00 | -1.10% | 5,000,200 |
| Aug 13, 2025 | 1,718.00 | 1,794.50 | 1,717.00 | 1,778.50 | 1,778.50 | 3.52% | 7,124,400 |
| Aug 12, 2025 | 1,665.00 | 1,751.50 | 1,648.50 | 1,718.00 | 1,718.00 | -5.84% | 12,499,800 |
| Aug 8, 2025 | 1,822.50 | 1,834.00 | 1,809.00 | 1,824.50 | 1,824.50 | 1.84% | 5,904,400 |
| Aug 7, 2025 | 1,792.50 | 1,810.00 | 1,788.00 | 1,791.50 | 1,791.50 | -1.13% | 4,022,100 |
| Aug 6, 2025 | 1,801.00 | 1,831.00 | 1,798.00 | 1,812.00 | 1,812.00 | 0.89% | 2,803,200 |
| Aug 5, 2025 | 1,789.00 | 1,803.50 | 1,780.50 | 1,796.00 | 1,796.00 | 0.28% | 2,960,000 |
| Aug 4, 2025 | 1,784.50 | 1,806.00 | 1,771.00 | 1,791.00 | 1,791.00 | -1.84% | 3,774,300 |
| Aug 1, 2025 | 1,813.50 | 1,844.50 | 1,812.50 | 1,824.50 | 1,824.50 | 0.72% | 2,985,900 |
| Jul 31, 2025 | 1,808.50 | 1,821.00 | 1,804.00 | 1,811.50 | 1,811.50 | 0.17% | 3,416,900 |
| Jul 30, 2025 | 1,800.50 | 1,816.00 | 1,794.50 | 1,808.50 | 1,808.50 | -0.06% | 2,850,500 |
| Jul 29, 2025 | 1,817.00 | 1,823.50 | 1,803.00 | 1,809.50 | 1,809.50 | -0.77% | 3,038,000 |
| Jul 28, 2025 | 1,820.00 | 1,833.50 | 1,800.00 | 1,823.50 | 1,823.50 | 2.01% | 3,611,000 |
| Jul 25, 2025 | 1,801.50 | 1,805.00 | 1,784.00 | 1,787.50 | 1,787.50 | -1.62% | 2,400,600 |
| Jul 24, 2025 | 1,790.00 | 1,831.50 | 1,788.50 | 1,817.00 | 1,817.00 | 2.37% | 5,415,300 |
| Jul 23, 2025 | 1,700.50 | 1,777.00 | 1,698.50 | 1,775.00 | 1,775.00 | 5.97% | 5,929,500 |
| Jul 22, 2025 | 1,682.00 | 1,694.00 | 1,657.50 | 1,675.00 | 1,675.00 | -2.67% | 4,574,900 |
| Jul 18, 2025 | 1,726.00 | 1,734.00 | 1,710.50 | 1,721.00 | 1,721.00 | 0.12% | 3,114,500 |
| Jul 17, 2025 | 1,681.50 | 1,725.50 | 1,676.50 | 1,719.00 | 1,719.00 | 2.50% | 3,445,500 |
| Jul 16, 2025 | 1,679.00 | 1,687.50 | 1,663.00 | 1,677.00 | 1,677.00 | 0.84% | 2,719,800 |
| Jul 15, 2025 | 1,669.50 | 1,671.50 | 1,650.50 | 1,663.00 | 1,663.00 | -0.72% | 3,180,800 |