kabutan

OLYMPUS CORPORATION(7733) Historical

7733
TSE Prime
OLYMPUS CORPORATION
2,037.0
JPY
-7.5
(-0.37%)
Dec 15, 3:23 pm JST
13.13
USD
Dec 15, 1:23 am EST
Result
PTS
outside of trading hours
2,038.9
Dec 15, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 8, 2025
2,415.0 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
Dec 15, 2025 2,042 2,043 2,015 2,037 -8 -0.37% 893,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,052.0 2,058.0 2,010.0 2,044.5 +29.5 +1.46% 3,516,100
Dec 11, 2025 2,022.5 2,027.0 1,998.0 2,015.0 -2.5 -0.12% 2,321,800
Dec 10, 2025 2,049.0 2,079.5 2,017.5 2,017.5 -46.0 -2.23% 3,104,000
Dec 9, 2025 2,041.0 2,070.0 2,039.5 2,063.5 -15.0 -0.72% 2,329,200
Dec 8, 2025 2,055.0 2,088.0 2,035.0 2,078.5 +51.0 +2.52% 2,823,900
Dec 5, 2025 2,032.0 2,070.0 2,020.0 2,027.5 -18.5 -0.90% 2,312,100
Dec 4, 2025 1,999.0 2,046.0 1,984.0 2,046.0 +42.0 +2.10% 2,534,200
Dec 3, 2025 2,019.0 2,036.5 1,993.5 2,004.0 -32.5 -1.60% 2,910,100
Dec 2, 2025 2,075.0 2,075.0 2,019.5 2,036.5 -28.5 -1.38% 2,668,200
Dec 1, 2025 2,100.0 2,106.5 2,059.5 2,065.0 -35.0 -1.67% 2,629,800
Nov 28, 2025 2,100.0 2,108.0 2,094.5 2,100.0 -8.5 -0.40% 2,462,100
Nov 27, 2025 2,100.0 2,118.0 2,099.0 2,108.5 -7.5 -0.35% 1,782,800
Nov 26, 2025 2,080.0 2,124.5 2,078.5 2,116.0 +25.5 +1.22% 3,817,200
Nov 25, 2025 2,100.0 2,118.0 2,072.5 2,090.5 +19.0 +0.92% 5,146,400
Nov 21, 2025 2,033.0 2,100.0 2,033.0 2,071.5 +78.5 +3.94% 7,034,900
Nov 20, 2025 2,029.5 2,048.5 1,993.0 1,993.0 +2.0 +0.10% 2,974,600
Nov 19, 2025 2,024.0 2,039.5 1,990.0 1,991.0 -33.5 -1.65% 3,457,300
Nov 18, 2025 2,077.5 2,086.5 2,024.5 2,024.5 -40.5 -1.96% 4,489,800
Nov 17, 2025 2,091.0 2,100.0 2,043.0 2,065.0 -41.0 -1.95% 3,171,500
Nov 14, 2025 2,089.0 2,130.5 2,058.5 2,106.0 +17.0 +0.81% 4,305,200