Olympus Corp. 7733
TSE · Japan · Gesundheitstechnologie
¥2.008,50-6,00 (-0,30 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.008,50 | -0,30 % | ¥2.023,50 | ¥2.023,50 | ¥1.982,00 | 4,52M |
| 2026-09-30 | ¥2.014,50 | -0,59 % | ¥2.008,00 | ¥2.019,00 | ¥1.990,00 | 4,47M |
| 2026-09-29 | ¥2.026,50 | +0,32 % | ¥2.019,00 | ¥2.046,00 | ¥2.004,00 | 3,51M |
| 2026-09-28 | ¥2.020,00 | -0,20 % | ¥1.987,50 | ¥2.026,00 | ¥1.987,50 |
| 3,89M |
| 2026-09-25 | ¥2.024,00 | +1,45 % | ¥1.986,50 | ¥2.040,50 | ¥1.985,00 | 3,52M |
| 2026-09-24 | ¥1.995,00 | -0,50 % | ¥1.999,00 | ¥2.027,00 | ¥1.992,00 | 3,77M |
| 2026-09-18 | ¥2.005,00 | -0,94 % | ¥2.016,00 | ¥2.020,00 | ¥1.981,00 | 5,80M |
| 2026-09-17 | ¥2.024,00 | +1,96 % | ¥2.000,00 | ¥2.036,00 | ¥1.989,50 | 2,97M |
| 2026-09-16 | ¥1.985,00 | +0,51 % | ¥1.977,50 | ¥1.988,00 | ¥1.973,00 | 2,24M |
| 2026-09-15 | ¥1.975,00 | -0,55 % | ¥1.987,00 | ¥2.007,50 | ¥1.975,00 | 3,04M |
| 2026-09-14 | ¥1.986,00 | +0,81 % | ¥1.981,50 | ¥2.000,00 | ¥1.973,50 | 3,21M |
| 2026-09-11 | ¥1.970,00 | +2,42 % | ¥1.923,00 | ¥1.970,00 | ¥1.913,50 | 5,96M |
| 2026-09-10 | ¥1.923,50 | -0,26 % | ¥1.916,00 | ¥1.923,50 | ¥1.896,00 | 3,92M |
| 2026-09-09 | ¥1.928,50 | -1,86 % | ¥1.925,00 | ¥1.949,50 | ¥1.892,00 | 5,58M |
| 2026-09-08 | ¥1.965,00 | -2,58 % | ¥1.989,00 | ¥2.008,50 | ¥1.960,00 | 2,98M |
| 2026-09-07 | ¥2.017,00 | -2,13 % | ¥2.064,50 | ¥2.064,50 | ¥1.990,00 | 3,94M |
| 2026-09-04 | ¥2.061,00 | -0,34 % | ¥2.070,50 | ¥2.078,00 | ¥2.040,00 | 4,33M |
| 2026-09-03 | ¥2.068,00 | -0,84 % | ¥2.091,00 | ¥2.095,50 | ¥2.057,00 | 4,40M |
| 2026-09-02 | ¥2.085,50 | -2,07 % | ¥2.116,50 | ¥2.122,50 | ¥2.074,00 | 4,24M |
| 2026-09-01 | ¥2.129,50 | +1,14 % | ¥2.105,00 | ¥2.154,00 | ¥2.100,00 | 5,05M |
| 2026-08-31 | ¥2.105,50 | -2,02 % | ¥2.120,00 | ¥2.152,50 | ¥2.105,50 | 5,57M |
| 2026-08-28 | ¥2.149,00 | +0,35 % | ¥2.100,00 | ¥2.167,50 | ¥2.100,00 | 5,35M |
| 2026-08-27 | ¥2.141,50 | +0,40 % | ¥2.195,00 | ¥2.206,50 | ¥2.141,50 | 5,57M |
| 2026-08-26 | ¥2.133,00 | -1,52 % | ¥2.167,00 | ¥2.180,50 | ¥2.131,00 | 3,32M |
| 2026-08-25 | ¥2.166,00 | +0,28 % | ¥2.178,50 | ¥2.186,50 | ¥2.150,00 | 3,52M |
| 2026-08-24 | ¥2.160,00 | -0,39 % | ¥2.187,00 | ¥2.200,50 | ¥2.146,50 | 3,10M |
| 2026-08-21 | ¥2.168,50 | -0,85 % | ¥2.159,50 | ¥2.193,00 | ¥2.152,50 | 3,34M |
| 2026-08-20 | ¥2.187,00 | +2,60 % | ¥2.170,00 | ¥2.210,50 | ¥2.155,50 | 6,66M |
| 2026-08-19 | ¥2.131,50 | +0,73 % | ¥2.126,50 | ¥2.194,50 | ¥2.115,50 | 8,09M |
| 2026-08-18 | ¥2.116,00 | +1,93 % | ¥2.075,00 | ¥2.149,50 | ¥2.069,50 | 4,16M |
| 2026-08-17 | ¥2.076,00 | -1,63 % | ¥2.075,50 | ¥2.111,50 | ¥2.055,00 | 4,08M |
| 2026-08-14 | ¥2.110,50 | +2,08 % | ¥2.080,50 | ¥2.119,50 | ¥2.047,00 | 5,69M |
| 2026-08-13 | ¥2.067,50 | -0,39 % | ¥2.025,50 | ¥2.075,50 | ¥2.022,50 | 5,37M |
| 2026-08-12 | ¥2.075,50 | -1,10 % | ¥2.101,00 | ¥2.128,00 | ¥2.062,50 | 5,32M |
| 2026-08-10 | ¥2.098,50 | +10,10 % | ¥2.020,00 | ¥2.098,50 | ¥1.984,00 | 10,36M |
| 2026-08-07 | ¥1.906,00 | +1,82 % | ¥1.861,00 | ¥1.920,50 | ¥1.843,00 | 6,11M |
| 2026-08-06 | ¥1.872,00 | +3,60 % | ¥1.802,50 | ¥1.873,00 | ¥1.794,50 | 4,20M |
| 2026-08-05 | ¥1.807,00 | -0,39 % | ¥1.803,00 | ¥1.831,00 | ¥1.796,00 | 2,95M |
| 2026-08-04 | ¥1.814,00 | -0,27 % | ¥1.830,00 | ¥1.840,00 | ¥1.800,00 | 2,85M |
| 2026-08-03 | ¥1.819,00 | -0,05 % | ¥1.770,50 | ¥1.823,00 | ¥1.761,00 | 4,21M |
| 2026-07-31 | ¥1.820,00 | -2,02 % | ¥1.777,50 | ¥1.832,00 | ¥1.777,50 | 5,36M |
| 2026-07-30 | ¥1.857,50 | -0,27 % | ¥1.869,50 | ¥1.887,50 | ¥1.834,00 | 3,70M |
| 2026-07-29 | ¥1.862,50 | +3,36 % | ¥1.819,00 | ¥1.870,00 | ¥1.807,50 | 5,95M |
| 2026-07-28 | ¥1.802,00 | -0,63 % | ¥1.820,00 | ¥1.835,00 | ¥1.801,50 | 3,91M |
| 2026-07-27 | ¥1.813,50 | +4,86 % | ¥1.756,00 | ¥1.819,50 | ¥1.754,00 | 5,53M |
| 2026-07-24 | ¥1.729,50 | +0,38 % | ¥1.729,00 | ¥1.760,50 | ¥1.723,00 | 3,05M |
| 2026-07-23 | ¥1.723,00 | -0,17 % | ¥1.706,50 | ¥1.740,50 | ¥1.706,50 | 4,14M |
| 2026-07-22 | ¥1.726,00 | -1,65 % | ¥1.710,00 | ¥1.740,00 | ¥1.703,00 | 4,60M |
| 2026-07-21 | ¥1.755,00 | -0,93 % | ¥1.771,50 | ¥1.789,00 | ¥1.748,00 | 4,09M |
| 2026-07-17 | ¥1.771,50 | +1,40 % | ¥1.767,50 | ¥1.790,00 | ¥1.755,50 | 6,33M |
| 2026-07-16 | ¥1.747,00 | 0,00 % | ¥1.745,00 | ¥1.769,50 | ¥1.740,00 | 3,85M |
| 2026-07-15 | ¥1.747,00 | -2,62 % | ¥1.777,00 | ¥1.788,50 | ¥1.735,50 | 3,27M |
| 2026-07-14 | ¥1.794,00 | +1,04 % | ¥1.783,00 | ¥1.817,00 | ¥1.779,00 | 3,90M |
| 2026-07-13 | ¥1.775,50 | +1,25 % | ¥1.753,50 | ¥1.799,00 | ¥1.751,00 | 3,63M |
| 2026-07-10 | ¥1.753,50 | +0,72 % | ¥1.760,00 | ¥1.766,00 | ¥1.738,50 | 3,95M |
| 2026-07-09 | ¥1.741,00 | -1,64 % | ¥1.750,00 | ¥1.752,00 | ¥1.729,50 | 3,17M |
| 2026-07-08 | ¥1.770,00 | -1,12 % | ¥1.810,00 | ¥1.818,00 | ¥1.770,00 | 4,56M |
| 2026-07-07 | ¥1.790,00 | +1,47 % | ¥1.763,50 | ¥1.805,00 | ¥1.755,50 | 5,39M |
| 2026-07-06 | ¥1.764,00 | -0,23 % | ¥1.769,00 | ¥1.774,00 | ¥1.743,50 | 2,34M |
| 2026-07-03 | ¥1.768,00 | +2,91 % | ¥1.780,00 | ¥1.780,00 | ¥1.751,50 | 3,65M |
| 2026-07-02 | ¥1.718,00 | +4,37 % | ¥1.726,00 | ¥1.737,50 | ¥1.706,50 | 3,45M |
| 2026-07-01 | ¥1.646,00 | -3,12 % | ¥1.675,50 | ¥1.686,50 | ¥1.636,00 | 3,00M |
| 2026-06-30 | ¥1.699,00 | -1,45 % | ¥1.714,00 | ¥1.726,50 | ¥1.690,50 | 4,41M |
| 2026-06-29 | ¥1.724,00 | +2,38 % | ¥1.687,50 | ¥1.724,00 | ¥1.675,50 | 5,22M |
| 2026-06-26 | ¥1.684,00 | +2,97 % | ¥1.636,50 | ¥1.691,00 | ¥1.631,50 | 4,54M |
| 2026-06-25 | ¥1.635,50 | -0,55 % | ¥1.660,00 | ¥1.660,00 | ¥1.621,00 | 3,92M |
| 2026-06-24 | ¥1.644,50 | +0,40 % | ¥1.644,50 | ¥1.655,00 | ¥1.623,50 | 4,16M |
| 2026-06-23 | ¥1.638,00 | -1,47 % | ¥1.662,50 | ¥1.670,50 | ¥1.627,00 | 5,77M |
| 2026-06-22 | ¥1.662,50 | +1,00 % | ¥1.667,00 | ¥1.697,00 | ¥1.654,50 | 3,44M |
| 2026-06-19 | ¥1.646,00 | -1,38 % | ¥1.645,50 | ¥1.661,50 | ¥1.621,00 | 5,29M |
| 2026-06-18 | ¥1.669,00 | +3,54 % | ¥1.620,50 | ¥1.674,50 | ¥1.612,00 | 5,29M |
| 2026-06-17 | ¥1.612,00 | -3,01 % | ¥1.665,50 | ¥1.673,50 | ¥1.610,00 | 7,16M |
| 2026-06-16 | ¥1.662,00 | -1,42 % | ¥1.642,50 | ¥1.668,00 | ¥1.632,50 | 4,23M |
| 2026-06-15 | ¥1.686,00 | -1,00 % | ¥1.686,00 | ¥1.719,00 | ¥1.673,00 | 5,66M |
| 2026-06-12 | ¥1.703,00 | -2,15 % | ¥1.740,50 | ¥1.751,50 | ¥1.703,00 | 8,46M |
| 2026-06-11 | ¥1.740,50 | -3,47 % | ¥1.750,00 | ¥1.760,00 | ¥1.727,50 | 4,24M |
| 2026-06-10 | ¥1.803,00 | +0,95 % | ¥1.785,50 | ¥1.809,00 | ¥1.780,50 | 3,73M |
| 2026-06-09 | ¥1.786,00 | -1,30 % | ¥1.802,00 | ¥1.810,00 | ¥1.774,00 | 4,25M |
| 2026-06-08 | ¥1.809,50 | -1,84 % | ¥1.879,00 | ¥1.883,00 | ¥1.792,50 | 4,90M |
| 2026-06-05 | ¥1.843,50 | -2,05 % | ¥1.875,00 | ¥1.882,50 | ¥1.822,00 | 4,96M |
| 2026-06-04 | ¥1.882,00 | +1,62 % | ¥1.862,00 | ¥1.896,50 | ¥1.847,00 | 4,99M |
| 2026-06-03 | ¥1.852,00 | +2,60 % | ¥1.845,00 | ¥1.857,50 | ¥1.820,50 | 5,30M |
| 2026-06-02 | ¥1.805,00 | -0,08 % | ¥1.780,50 | ¥1.805,00 | ¥1.777,50 | 5,36M |
| 2026-06-01 | ¥1.806,50 | +1,18 % | ¥1.790,50 | ¥1.828,00 | ¥1.779,00 | 5,18M |
| 2026-05-29 | ¥1.785,50 | -1,98 % | ¥1.800,00 | ¥1.837,50 | ¥1.785,50 | 10,50M |
| 2026-05-28 | ¥1.821,50 | -1,27 % | ¥1.805,00 | ¥1.855,50 | ¥1.805,00 | 6,35M |
| 2026-05-27 | ¥1.845,00 | +3,89 % | ¥1.807,00 | ¥1.860,50 | ¥1.799,00 | 6,03M |
| 2026-05-26 | ¥1.776,00 | -2,34 % | ¥1.803,00 | ¥1.803,00 | ¥1.754,00 | 3,17M |
| 2026-05-25 | ¥1.818,50 | -3,68 % | ¥1.855,00 | ¥1.873,00 | ¥1.818,50 | 3,85M |
| 2026-05-22 | ¥1.888,00 | +2,16 % | ¥1.857,50 | ¥1.900,00 | ¥1.853,00 | 3,52M |