OLYMPUS CORPORATION(7733) Historical

52 Week High Nov 12, 2025

2,168.0 JPY

52 Week Low Mar 13, 2026

1,302.5 JPY

Yearly High Jan 14, 2026

2,137.0 JPY

Yearly Low Mar 13, 2026

1,302.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 19, 2026	1,841	1,878	1,793	1,875	+131	+7.51%	8,139,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 18, 2026	1,739.5	1,767.0	1,702.0	1,744.0	+24.0	+1.40%	4,154,400
May 15, 2026	1,689.0	1,748.5	1,688.0	1,720.0	-89.0	-4.92%	7,977,800
May 14, 2026	1,784.0	1,816.0	1,737.5	1,809.0	-37.0	-2.00%	11,002,400
May 13, 2026	1,740.5	1,846.0	1,714.5	1,846.0	+305.5	+19.83%	17,900,200
May 12, 2026	1,556.0	1,564.0	1,534.5	1,540.5	-10.5	-0.68%	4,282,400
May 11, 2026	1,557.5	1,569.5	1,544.5	1,551.0	-20.5	-1.30%	3,728,700
May 8, 2026	1,560.5	1,572.0	1,537.5	1,571.5	+37.0	+2.41%	5,391,100
May 7, 2026	1,531.0	1,566.5	1,524.5	1,534.5	-36.5	-2.32%	6,204,600
May 1, 2026	1,546.5	1,586.0	1,546.5	1,571.0	+24.5	+1.58%	4,718,500
Apr 30, 2026	1,556.0	1,563.0	1,526.5	1,546.5	-17.5	-1.12%	5,986,100
Apr 28, 2026	1,573.5	1,577.0	1,547.5	1,564.0	+8.5	+0.55%	4,984,200
Apr 27, 2026	1,528.0	1,567.5	1,517.0	1,555.5	+27.0	+1.77%	4,708,200
Apr 24, 2026	1,547.5	1,557.5	1,523.5	1,528.5	-8.5	-0.55%	3,885,600
Apr 23, 2026	1,559.0	1,560.0	1,532.0	1,537.0	-22.0	-1.41%	3,184,300
Apr 22, 2026	1,556.5	1,570.5	1,545.0	1,559.0	-6.5	-0.42%	3,489,700
Apr 21, 2026	1,565.0	1,583.0	1,557.5	1,565.5	-13.0	-0.82%	3,459,500
Apr 20, 2026	1,605.0	1,607.5	1,576.5	1,578.5	-5.0	-0.32%	2,816,600
Apr 17, 2026	1,571.0	1,594.5	1,570.0	1,583.5	-2.0	-0.13%	4,126,900
Apr 16, 2026	1,625.5	1,626.0	1,585.5	1,585.5	-29.0	-1.80%	4,568,000
Apr 15, 2026	1,592.5	1,619.5	1,585.0	1,614.5	+29.5	+1.86%	4,976,000