kabutan

OLYMPUS CORPORATION(7733) Historical

7733
TSE Prime
OLYMPUS CORPORATION
2,027.5
JPY
-18.5
(-0.90%)
Dec 5, 3:30 pm JST
13.11
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2024
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,100 2,106 1,984 2,027 -73 -3.45% 13,054,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 26, 2025 1,851.5 1,914.5 1,841.5 1,882.5 +31.0 +1.67% 19,599,000
Sep 19, 2025 1,819.5 1,885.0 1,817.5 1,851.5 +33.5 +1.84% 17,617,000
Sep 12, 2025 1,880.0 1,903.0 1,776.0 1,818.0 -54.0 -2.88% 21,803,700
Sep 5, 2025 1,739.0 1,879.0 1,736.0 1,872.0 +149.5 +8.68% 21,061,800
Aug 29, 2025 1,764.5 1,797.5 1,702.5 1,722.5 -34.0 -1.94% 22,220,700
Aug 22, 2025 1,762.0 1,782.0 1,729.5 1,756.5 +19.0 +1.09% 19,896,400
Aug 15, 2025 1,665.0 1,794.5 1,648.5 1,737.5 -87.0 -4.77% 29,694,600
Aug 8, 2025 1,784.5 1,834.0 1,771.0 1,824.5 0 0.00% 19,464,000
Aug 1, 2025 1,820.0 1,844.5 1,794.5 1,824.5 +37.0 +2.07% 15,902,300
Jul 25, 2025 1,682.0 1,831.5 1,657.5 1,787.5 +66.5 +3.86% 18,320,300
Jul 18, 2025 1,684.0 1,734.0 1,650.5 1,721.0 +14.5 +0.85% 15,168,300