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
Feb 16, 5:46 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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 1,987.0 1,988.0 1,852.5 1,852.5 -33.0 -1.75% 17,148,300
Feb 6, 2026 1,881.0 1,905.0 1,827.5 1,885.5 +44.5 +2.42% 14,777,900
Jan 30, 2026 1,846.0 1,861.0 1,801.0 1,841.0 -60.0 -3.16% 18,403,500
Jan 23, 2026 2,023.0 2,027.0 1,861.5 1,901.0 -142.0 -6.95% 17,397,300
Jan 16, 2026 2,111.5 2,137.0 2,034.5 2,043.0 -42.5 -2.04% 13,211,700
Jan 9, 2026 2,002.0 2,110.5 1,992.5 2,085.5 +101.0 +5.09% 14,275,300
Dec 30, 2025 1,993.5 1,999.5 1,976.5 1,984.5 -5.5 -0.28% 5,812,400
Dec 26, 2025 1,985.0 2,008.0 1,964.5 1,990.0 -2.0 -0.10% 7,295,200
Dec 19, 2025 2,042.0 2,043.5 1,961.0 1,992.0 -52.5 -2.57% 12,451,400
Dec 12, 2025 2,055.0 2,088.0 1,998.0 2,044.5 +17.0 +0.84% 14,095,000
Dec 5, 2025 2,100.0 2,106.5 1,984.0 2,027.5 -72.5 -3.45% 13,054,400
Nov 28, 2025 2,100.0 2,124.5 2,072.5 2,100.0 +28.5 +1.38% 13,208,500
Nov 21, 2025 2,091.0 2,100.0 1,990.0 2,071.5 -34.5 -1.64% 21,128,100
Nov 14, 2025 2,131.5 2,168.0 2,036.5 2,106.0 +234.5 +12.53% 28,589,300
Nov 7, 2025 1,878.0 1,945.0 1,828.5 1,871.5 -28.0 -1.47% 16,777,900
Oct 31, 2025 1,958.5 1,985.0 1,890.0 1,899.5 -35.0 -1.81% 17,454,600
Oct 24, 2025 1,878.0 1,962.0 1,856.0 1,934.5 +96.5 +5.25% 14,027,800
Oct 17, 2025 1,803.0 1,846.0 1,790.0 1,838.0 -13.0 -0.70% 11,973,900
Oct 10, 2025 1,942.5 1,966.5 1,845.5 1,851.0 +1.0 +0.05% 22,441,900
Oct 3, 2025 1,875.0 1,880.5 1,813.5 1,850.0 -32.5 -1.73% 20,658,200