kabutan

OLYMPUS CORPORATION(7733) Historical

7733
TSE Prime
OLYMPUS CORPORATION
1,614.0
JPY
-238.5
(-12.87%)
Feb 16, 3:30 pm JST
10.53
USD
Feb 16, 1:30 am EST
Result
PTS
outside of trading hours
1,616.9
Feb 16, 4:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
2,168.0 JPY
52 Week Low Apr 7, 2025
1,443.0 JPY
Yearly High Jan 8, 2025
2,415.0 JPY
Yearly Low Apr 7, 2025
1,443.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 16, 2026 1,667 1,667 1,603 1,614 -239 -12.87% 12,719,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 1,937.0 1,965.0 1,852.5 1,852.5 -102.0 -5.22% 5,457,400
Feb 12, 2026 1,976.0 1,986.0 1,946.0 1,954.5 -20.5 -1.04% 2,849,800
Feb 10, 2026 1,938.0 1,985.5 1,927.0 1,975.0 +36.5 +1.88% 3,298,800
Feb 9, 2026 1,987.0 1,988.0 1,925.5 1,938.5 +53.0 +2.81% 5,542,300
Feb 6, 2026 1,850.5 1,905.0 1,827.5 1,885.5 +26.5 +1.43% 3,587,500
Feb 5, 2026 1,885.5 1,891.0 1,853.5 1,859.0 -1.0 -0.05% 3,303,200
Feb 4, 2026 1,865.0 1,880.0 1,856.5 1,860.0 -25.5 -1.35% 2,085,300
Feb 3, 2026 1,863.0 1,891.0 1,856.0 1,885.5 +21.5 +1.15% 2,848,100
Feb 2, 2026 1,881.0 1,894.0 1,852.0 1,864.0 +23.0 +1.25% 2,953,800
Jan 30, 2026 1,829.0 1,848.5 1,822.0 1,841.0 +2.5 +0.14% 3,116,600
Jan 29, 2026 1,801.0 1,845.5 1,801.0 1,838.5 +18.0 +0.99% 3,403,600
Jan 28, 2026 1,810.0 1,840.5 1,806.5 1,820.5 -33.5 -1.81% 4,117,800
Jan 27, 2026 1,834.5 1,858.5 1,818.0 1,854.0 +7.5 +0.41% 3,771,600
Jan 26, 2026 1,846.0 1,861.0 1,826.5 1,846.5 -54.5 -2.87% 3,993,900
Jan 23, 2026 1,909.0 1,917.0 1,887.0 1,901.0 +16.5 +0.88% 2,286,000
Jan 22, 2026 1,916.5 1,919.0 1,880.5 1,884.5 +5.5 +0.29% 3,879,000
Jan 21, 2026 1,905.0 1,905.0 1,861.5 1,879.0 -36.5 -1.91% 3,436,400
Jan 20, 2026 1,950.0 1,953.0 1,912.5 1,915.5 -78.0 -3.91% 4,703,700
Jan 19, 2026 2,023.0 2,027.0 1,971.0 1,993.5 -49.5 -2.42% 3,092,200
Jan 16, 2026 2,037.0 2,072.5 2,034.5 2,043.0 -30.0 -1.45% 2,415,200