Olympus Corp. 7733
TSE · Japan · Health Technology
¥2,008.50-6.00 (-0.30%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |