UK markets open in 6 hours 56 minutes

Olympus Corporation (7733.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,257.50-26.50 (-1.16%)
As of 03:15PM JST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242,278.002,291.002,248.002,257.502,257.503,379,300
07 May 20242,306.002,369.502,268.502,284.002,284.004,473,800
02 May 20242,191.502,256.002,190.002,256.002,256.003,880,400
01 May 20242,181.502,227.002,177.002,191.002,191.002,526,800
30 Apr 20242,195.502,222.502,183.502,200.502,200.502,925,300
26 Apr 20242,157.002,187.502,130.002,174.502,174.503,099,200
25 Apr 20242,228.502,230.002,179.002,187.002,187.002,890,300
24 Apr 20242,190.002,228.502,174.002,227.502,227.502,774,700
23 Apr 20242,204.002,208.502,161.502,174.002,174.002,493,400
22 Apr 20242,146.502,184.002,125.502,171.002,171.004,617,300
19 Apr 20242,166.002,177.002,083.002,096.502,096.5010,478,800
18 Apr 20242,200.502,241.502,186.002,210.502,210.503,061,400
17 Apr 20242,243.002,246.502,188.502,204.502,204.503,230,100
16 Apr 20242,252.002,293.002,232.002,240.002,240.005,759,900
15 Apr 20242,155.002,191.002,150.502,188.502,188.503,154,300
12 Apr 20242,174.502,179.502,150.002,159.502,159.504,092,700
11 Apr 20242,142.502,176.502,138.002,159.002,159.002,608,800
10 Apr 20242,126.502,189.002,125.502,166.002,166.003,443,200
09 Apr 20242,140.502,148.002,116.002,148.002,148.002,701,000
08 Apr 20242,142.502,165.002,118.002,152.002,152.002,174,400
05 Apr 20242,131.002,138.002,106.002,130.002,130.002,514,000
04 Apr 20242,161.002,183.002,133.002,138.002,138.002,904,500
03 Apr 20242,095.002,138.002,050.002,122.002,122.004,446,700
02 Apr 20242,190.002,190.002,138.502,141.002,141.003,402,900
01 Apr 20242,217.002,232.502,160.002,185.002,185.002,796,200
29 Mar 20242,216.502,243.002,196.002,215.502,215.502,263,400
28 Mar 20242,167.002,189.002,161.002,173.502,173.508,323,700
28 Mar 202418 Dividend
27 Mar 20242,164.502,202.502,146.502,185.002,167.004,364,100
26 Mar 20242,143.002,160.002,114.502,151.502,133.783,804,900
25 Mar 20242,214.002,215.002,149.502,160.502,142.703,982,100
22 Mar 20242,248.002,252.002,218.002,224.502,206.174,283,000
21 Mar 20242,210.002,255.002,206.002,250.002,231.464,995,600
19 Mar 20242,165.002,194.002,154.002,194.002,175.933,154,600
18 Mar 20242,130.002,187.502,125.502,177.002,159.073,568,000
15 Mar 20242,100.002,125.002,074.502,115.502,098.078,113,400
14 Mar 20242,110.002,137.502,098.002,100.002,082.704,146,100
13 Mar 20242,160.002,169.502,107.002,126.002,108.493,720,200
12 Mar 20242,188.002,212.002,154.502,166.002,148.163,803,600
11 Mar 20242,182.502,197.502,143.002,195.502,177.415,873,800
08 Mar 20242,132.002,150.502,105.502,141.002,123.366,210,000
07 Mar 20242,170.002,183.002,139.502,139.502,121.883,637,700
06 Mar 20242,119.002,163.502,108.002,153.502,135.764,857,500
05 Mar 20242,176.002,195.502,135.502,148.502,130.804,378,200
04 Mar 20242,185.502,304.002,177.502,191.002,172.958,118,300
01 Mar 20242,112.002,135.002,105.002,127.002,109.484,082,100
29 Feb 20242,126.502,148.502,116.002,132.002,114.445,424,100
28 Feb 20242,156.002,180.502,141.002,173.502,155.592,994,100
27 Feb 20242,220.002,244.502,161.502,178.502,160.553,851,700
26 Feb 20242,212.502,246.502,201.502,240.002,221.555,004,700
22 Feb 20242,184.002,201.002,158.002,192.502,174.443,957,300
21 Feb 20242,161.502,211.002,155.002,201.002,182.874,291,600
20 Feb 20242,154.002,174.002,146.002,170.002,152.125,051,200
19 Feb 20242,181.502,199.502,141.502,195.002,176.923,136,300
16 Feb 20242,071.002,186.002,071.002,165.002,147.167,047,500
15 Feb 20241,950.002,058.501,935.502,055.002,038.079,819,800
14 Feb 20242,100.002,140.002,085.002,100.002,082.705,203,200
13 Feb 20242,100.002,153.502,076.502,133.002,115.436,765,300
09 Feb 20242,181.002,229.502,180.002,188.002,169.983,867,200
08 Feb 20242,146.002,210.502,122.502,182.002,164.025,093,900
07 Feb 20242,142.502,148.002,105.002,145.002,127.335,342,000
06 Feb 20242,170.502,188.502,150.002,150.002,132.294,082,000
05 Feb 20242,170.002,202.002,170.002,174.002,156.092,126,600
02 Feb 20242,184.502,203.002,163.002,163.002,145.182,355,300
01 Feb 20242,190.002,216.502,165.502,165.502,147.663,660,400
31 Jan 20242,145.502,200.002,140.502,200.002,181.884,247,600
30 Jan 20242,172.002,185.502,142.002,149.002,131.302,490,600
29 Jan 20242,179.502,192.502,163.002,173.002,155.102,995,200
26 Jan 20242,200.002,211.002,153.002,169.502,151.633,072,000
25 Jan 20242,201.502,215.002,174.002,196.502,178.413,713,100
24 Jan 20242,223.002,250.002,186.002,207.002,188.825,727,800
23 Jan 20242,245.002,284.002,242.002,254.002,235.433,889,800
22 Jan 20242,255.002,275.002,234.502,236.502,218.084,304,300
19 Jan 20242,276.502,289.502,238.002,255.002,236.424,057,000
18 Jan 20242,215.502,240.502,207.002,230.002,211.632,844,000
17 Jan 20242,273.002,288.002,222.002,223.502,205.183,925,400
16 Jan 20242,259.502,275.502,232.502,238.002,219.563,336,300
15 Jan 20242,233.002,239.502,209.502,217.502,199.23602,100
12 Jan 20242,217.502,217.502,176.002,216.502,198.246,371,700
11 Jan 20242,198.002,223.002,162.502,167.502,149.645,456,900
10 Jan 20242,099.002,186.502,095.002,176.002,158.076,951,500
09 Jan 20242,055.002,081.502,053.002,059.002,042.044,015,800
05 Jan 20242,049.002,068.002,025.002,030.502,013.774,378,600
04 Jan 20242,010.002,028.501,981.002,022.502,005.845,282,400
29 Dec 20232,030.502,045.502,024.002,040.502,023.692,600,300
28 Dec 20232,035.002,041.502,022.502,036.502,019.721,715,200
27 Dec 20232,031.502,066.502,027.002,056.002,039.063,446,400
26 Dec 20232,034.002,046.002,026.002,026.002,009.312,227,400
25 Dec 20232,090.002,099.002,019.002,021.502,004.852,313,700
22 Dec 20232,077.502,093.502,071.002,073.502,056.424,427,700
21 Dec 20232,083.502,102.502,063.002,068.502,051.464,074,600
20 Dec 20232,136.002,169.002,121.502,121.502,104.024,519,500
19 Dec 20232,087.502,129.002,076.002,120.502,103.032,810,400
18 Dec 20232,050.002,099.502,044.502,082.002,064.854,565,100
15 Dec 20232,096.002,115.002,095.002,110.002,092.625,607,300
14 Dec 20232,111.002,121.002,083.002,108.002,090.634,356,500
13 Dec 20232,122.002,145.502,122.002,137.502,119.892,619,000
12 Dec 20232,119.002,138.502,108.002,121.502,104.024,019,800
11 Dec 20232,108.002,130.502,095.002,112.502,095.102,968,900
08 Dec 20232,089.502,091.502,060.002,091.502,074.276,462,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...