Olympus Corporation - 7733.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,986	1,980.5	1,980.5	1,986	1,967.5	834,500
December 24, 2025	2,005	1,978.5	1,978.5	2,008	1,964.5	1.53M
December 23, 2025	1,985	1,996.5	1,996.5	2,007.5	1,985	1.71M
December 22, 2025	1,985	1,993.5	1,993.5	1,995.5	1,967	2M
December 19, 2025	1,965	1,992	1,992	1,999	1,961	3.85M
December 18, 2025	2,004	1,991	1,991	2,011	1,982	2.24M
December 17, 2025	2,007	1,997.5	1,997.5	2,014	1,989.5	2.09M
December 16, 2025	2,034	2,010.5	2,010.5	2,038	2,010.5	2.78M
December 15, 2025	2,042	2,034	2,034	2,043.5	2,015	1.49M
December 12, 2025	2,052	2,046	2,046	2,058	2,010	2.69M
December 11, 2025	2,022.5	2,015	2,015	2,027	1,998	2.32M
December 10, 2025	2,049	2,017.5	2,017.5	2,079.5	2,017.5	3.1M
December 09, 2025	2,041	2,063.5	2,063.5	2,070	2,039.5	2.33M
December 08, 2025	2,055	2,078.5	2,078.5	2,088	2,035	2.82M
December 05, 2025	2,032	2,027.5	2,027.5	2,070	2,020	2.31M
December 04, 2025	1,999	2,046	2,046	2,046	1,984	2.53M
December 03, 2025	2,019	2,004	2,004	2,036.5	1,993.5	2.91M
December 02, 2025	2,075	2,036.5	2,036.5	2,075	2,019.5	2.67M
December 01, 2025	2,100	2,065	2,065	2,106.5	2,059.5	2.63M
November 28, 2025	2,100	2,100	2,100	2,108	2,094.5	2.46M
November 27, 2025	2,100	2,108.5	2,108.5	2,118	2,099	1.78M
November 26, 2025	2,080	2,116	2,116	2,124.5	2,078.5	3.82M
November 25, 2025	2,100	2,090.5	2,090.5	2,118	2,072.5	5.15M
November 21, 2025	2,033	2,071.5	2,071.5	2,100	2,033	7.03M
November 20, 2025	2,029.5	1,993	1,993	2,048.5	1,993	2.97M
November 19, 2025	2,024	1,991	1,991	2,039.5	1,990	3.46M
November 18, 2025	2,077.5	2,024.5	2,024.5	2,086.5	2,024.5	4.49M
November 17, 2025	2,091	2,065	2,065	2,100	2,043	3.17M
November 14, 2025	2,089	2,106	2,106	2,130.5	2,058.5	4.31M
November 13, 2025	2,127	2,089	2,089	2,154	2,081	4.6M
November 12, 2025	2,109	2,113.5	2,113.5	2,168	2,097.5	6.03M
November 11, 2025	2,074.5	2,069	2,069	2,079.5	2,051	4.03M
November 10, 2025	2,131.5	2,087.5	2,087.5	2,154	2,036.5	9.63M
November 07, 2025	1,858.5	1,871.5	1,871.5	1,877.5	1,829.5	4.77M
November 06, 2025	1,850	1,839.5	1,839.5	1,860	1,828.5	3.72M
November 05, 2025	1,930	1,855	1,855	1,945	1,850	4.8M
November 04, 2025	1,878	1,896	1,896	1,916.5	1,874.5	3.48M
October 31, 2025	1,920	1,899.5	1,899.5	1,923.5	1,890	3.3M
October 30, 2025	1,907	1,907	1,907	1,935	1,897.5	4.36M
October 29, 2025	1,930	1,922.5	1,922.5	1,948	1,895.5	3.36M
October 28, 2025	1,954	1,964.5	1,964.5	1,970	1,947	3.27M
October 27, 2025	1,958.5	1,954	1,954	1,985	1,944	3.18M
October 24, 2025	1,946.5	1,934.5	1,934.5	1,954.5	1,926.5	2.37M
October 23, 2025	1,956.5	1,957	1,957	1,962	1,938.5	2.87M
October 22, 2025	1,914	1,956	1,956	1,959.5	1,910	3.21M
October 21, 2025	1,902.5	1,926.5	1,926.5	1,928.5	1,902.5	2.77M
October 20, 2025	1,878	1,894	1,894	1,894	1,856	2.81M
October 17, 2025	1,840	1,838	1,838	1,846	1,827	2.58M
October 16, 2025	1,836	1,841	1,841	1,841	1,820.5	2.31M
October 15, 2025	1,820	1,812.5	1,812.5	1,834	1,803	2.71M
October 14, 2025	1,803	1,813	1,813	1,825.5	1,790	4.38M
October 10, 2025	1,886	1,851	1,851	1,887.5	1,845.5	4.95M
October 09, 2025	1,871	1,878.5	1,878.5	1,907	1,867	3.65M
October 08, 2025	1,916.5	1,877.5	1,877.5	1,916.5	1,870.5	3.33M
October 07, 2025	1,945	1,916.5	1,916.5	1,947	1,910	3.67M
October 06, 2025	1,942.5	1,945	1,945	1,966.5	1,921	6.85M
October 03, 2025	1,825	1,850	1,850	1,853.5	1,824	3.41M
October 02, 2025	1,850	1,835.5	1,835.5	1,861.5	1,827.5	4.36M
October 01, 2025	1,850	1,850	1,850	1,853	1,813.5	4.42M
September 30, 2025	1,868.5	1,871	1,871	1,880.5	1,864.5	4.27M

Olympus Corporation (7733.T) JPX