Tokyo - Delayed Quote JPY

Olympus Corporation (7733.T)

Compare
2,290.00
-10.00
(-0.43%)
At close: January 17 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252,288.002,295.002,252.002,290.002,290.002,704,900
Jan 16, 20252,352.002,364.502,296.002,300.002,300.003,152,200
Jan 15, 20252,368.002,380.002,320.502,356.502,356.503,103,000
Jan 14, 20252,341.002,349.502,314.002,344.002,344.003,368,400
Jan 10, 20252,333.002,353.502,314.502,318.002,318.003,677,400
Jan 9, 20252,385.002,389.502,329.502,343.502,343.503,051,500
Jan 8, 20252,378.502,415.002,336.502,404.502,404.504,229,700
Jan 7, 20252,321.502,349.002,319.002,344.002,344.002,390,100
Jan 6, 20252,350.002,361.002,304.002,315.002,315.003,154,800
Dec 30, 20242,392.502,393.002,361.502,370.502,370.502,428,100
Dec 27, 20242,376.502,397.502,361.002,384.502,384.502,659,000
Dec 26, 20242,355.002,365.502,333.502,356.502,356.502,356,100
Dec 25, 20242,381.002,385.502,345.002,360.502,360.501,654,800
Dec 24, 20242,374.002,375.502,348.502,375.502,375.501,433,700
Dec 23, 20242,375.502,382.502,350.002,374.002,374.001,466,600
Dec 20, 20242,350.002,384.502,338.002,375.502,375.507,340,700
Dec 19, 20242,299.502,333.502,289.502,326.002,326.002,642,700
Dec 18, 20242,357.002,380.002,337.002,348.502,348.502,315,400
Dec 17, 20242,365.502,397.502,362.002,375.502,375.502,565,100
Dec 16, 20242,372.502,376.502,345.002,365.502,365.502,023,800
Dec 13, 20242,357.002,389.002,349.502,382.002,382.004,255,800
Dec 12, 20242,402.502,415.002,386.002,400.002,400.004,718,800
Dec 11, 20242,400.002,411.002,387.002,397.002,397.005,180,200
Dec 10, 20242,393.002,410.002,370.502,371.502,371.503,828,800
Dec 9, 20242,399.002,401.502,350.002,350.002,350.003,751,000
Dec 6, 20242,348.502,394.002,347.002,384.502,384.503,862,400
Dec 5, 20242,366.002,366.002,333.502,341.002,341.003,193,900
Dec 4, 20242,367.502,376.502,346.502,360.002,360.003,368,700
Dec 3, 20242,372.002,400.502,366.002,376.002,376.004,392,300
Dec 2, 20242,333.002,355.502,321.002,344.002,344.002,921,400
Nov 29, 20242,353.502,369.502,344.002,360.002,360.003,235,400
Nov 28, 20242,395.002,403.502,375.002,382.502,382.502,519,000
Nov 27, 20242,415.502,442.002,388.502,404.002,404.003,394,600
Nov 26, 20242,433.002,463.002,427.002,450.002,450.003,180,800
Nov 25, 20242,479.502,511.502,442.502,442.502,442.506,560,200
Nov 22, 20242,466.002,483.002,451.502,458.502,458.503,710,000
Nov 21, 20242,511.002,515.502,463.502,478.002,478.003,384,300
Nov 20, 20242,553.502,557.502,517.502,517.502,517.503,311,300
Nov 19, 20242,507.002,555.002,496.502,531.002,531.004,964,600
Nov 18, 20242,450.002,512.002,445.002,487.002,487.004,005,800
Nov 15, 20242,514.002,537.002,487.002,497.002,497.004,356,700
Nov 14, 20242,530.002,571.502,510.502,511.502,511.503,937,800
Nov 13, 20242,570.002,578.002,509.002,518.502,518.504,182,700
Nov 12, 20242,600.002,614.502,537.502,561.002,561.005,615,700
Nov 11, 20242,601.002,659.502,550.002,550.002,550.007,214,700
Nov 8, 20242,692.502,713.502,626.002,659.502,659.507,023,900
Nov 7, 20242,713.502,744.002,690.002,697.002,697.004,087,100
Nov 6, 20242,708.002,733.002,686.502,701.002,701.005,656,400
Nov 5, 20242,650.002,700.002,645.002,666.502,666.505,085,800
Nov 1, 20242,671.002,710.002,656.502,664.502,664.503,354,000
Oct 31, 20242,705.002,737.502,688.002,710.502,710.505,229,400
Oct 30, 20242,680.002,718.002,664.002,699.002,699.009,227,100
Oct 29, 20242,685.502,701.502,654.002,680.002,680.008,290,700
Oct 28, 20242,750.002,782.002,630.502,678.002,678.0012,913,900
Oct 25, 20242,844.502,856.502,826.502,838.002,838.002,002,500
Oct 24, 20242,805.502,867.002,802.002,850.002,850.003,399,500
Oct 23, 20242,788.002,848.002,782.002,830.002,830.002,559,100
Oct 22, 20242,830.002,846.002,793.502,815.002,815.003,081,600
Oct 21, 20242,850.002,863.002,829.502,835.502,835.502,540,200
Oct 18, 20242,828.002,839.002,804.502,818.502,818.502,302,200
Oct 17, 20242,780.502,827.002,774.502,803.002,803.002,726,600
Oct 16, 20242,795.502,851.502,782.002,800.502,800.503,281,700
Oct 15, 20242,850.002,850.002,814.502,822.002,822.003,196,700
Oct 11, 20242,832.002,856.002,805.002,832.502,832.503,152,600
Oct 10, 20242,840.002,858.002,825.502,826.002,826.002,574,100
Oct 9, 20242,805.502,838.002,799.002,819.502,819.502,671,900
Oct 8, 20242,757.002,801.502,743.002,800.502,800.502,394,400
Oct 7, 20242,800.002,826.502,784.502,801.002,801.003,782,500
Oct 4, 20242,756.502,791.002,747.502,750.002,750.002,834,900
Oct 3, 20242,793.502,808.002,733.002,749.002,749.003,232,100
Oct 2, 20242,695.002,755.002,695.002,743.502,743.503,165,700
Oct 1, 20242,720.002,787.502,715.502,768.002,768.002,861,300
Sep 30, 20242,677.002,735.002,663.002,718.502,718.505,428,500
Sep 27, 20242,684.502,830.002,673.002,827.002,827.005,645,300
Sep 26, 20242,679.002,694.002,657.502,682.502,682.503,418,900
Sep 25, 20242,663.002,668.502,642.002,657.502,657.502,803,100
Sep 24, 20242,677.502,707.502,655.002,681.002,681.003,991,100
Sep 20, 20242,676.002,679.002,622.002,627.502,627.503,963,800
Sep 19, 20242,620.002,658.002,618.002,633.002,633.003,565,600
Sep 18, 20242,548.502,604.502,548.502,577.502,577.503,178,400
Sep 17, 20242,538.002,564.002,507.002,544.002,544.003,449,100
Sep 13, 20242,555.002,579.502,522.002,524.502,524.504,428,400
Sep 12, 20242,571.002,603.002,551.002,555.002,555.004,763,900
Sep 11, 20242,542.002,552.502,478.502,500.502,500.504,186,200
Sep 10, 20242,560.002,592.502,529.502,529.502,529.503,252,100
Sep 9, 20242,484.502,566.002,483.502,556.502,556.503,262,800
Sep 6, 20242,545.002,600.002,513.002,529.502,529.503,721,600
Sep 5, 20242,513.002,552.002,500.502,535.502,535.503,065,200
Sep 4, 20242,526.002,581.502,516.002,538.502,538.503,933,100
Sep 3, 20242,614.002,665.002,606.502,626.002,626.002,171,700
Sep 2, 20242,675.002,683.002,604.502,616.502,616.502,343,100
Aug 30, 20242,698.002,715.002,653.002,659.502,659.505,833,800
Aug 29, 20242,663.002,698.002,649.502,692.002,692.002,180,700
Aug 28, 20242,688.002,693.502,650.002,678.502,678.502,654,500
Aug 27, 20242,687.502,714.002,680.502,691.502,691.502,790,200
Aug 26, 20242,650.002,685.502,628.502,679.502,679.502,332,700
Aug 23, 20242,673.002,703.502,657.002,682.002,682.002,353,300
Aug 22, 20242,650.002,682.502,639.502,673.002,673.003,809,100
Aug 21, 20242,573.002,649.502,561.502,627.002,627.002,906,800
Aug 20, 20242,565.002,631.502,565.002,594.502,594.504,373,700
Aug 19, 20242,509.502,589.002,495.502,565.002,565.003,525,200
Aug 16, 20242,508.002,564.502,492.002,544.002,544.003,922,400
Aug 15, 20242,482.502,510.502,466.002,489.502,489.503,676,200
Aug 14, 20242,504.002,530.002,480.502,499.502,499.503,894,000
Aug 13, 20242,492.002,506.502,411.502,487.002,487.006,648,500
Aug 9, 20242,358.502,435.502,346.502,392.002,392.006,767,200
Aug 8, 20242,311.502,382.002,247.502,358.502,358.509,851,500
Aug 7, 20242,284.002,465.502,256.002,424.002,424.007,264,700
Aug 6, 20242,304.502,382.002,249.002,327.002,327.007,749,900
Aug 5, 20242,339.002,382.002,156.502,187.002,187.008,159,700
Aug 2, 20242,473.002,492.502,376.502,389.002,389.006,468,100
Aug 1, 20242,583.502,600.502,512.502,554.502,554.505,483,300
Jul 31, 20242,560.502,619.002,544.502,604.002,604.003,760,200
Jul 30, 20242,607.002,637.002,599.002,610.502,610.503,097,900
Jul 29, 20242,619.002,657.002,590.002,621.502,621.503,133,400
Jul 26, 20242,573.502,625.502,565.002,576.002,576.003,629,800
Jul 25, 20242,535.502,613.502,530.502,582.002,582.004,316,000
Jul 24, 20242,576.502,619.002,565.002,569.502,569.502,412,400
Jul 23, 20242,632.002,655.002,577.502,588.002,588.002,845,800
Jul 22, 20242,694.002,695.002,632.502,654.502,654.502,201,600
Jul 19, 20242,684.002,708.502,662.002,699.002,699.002,849,300
Jul 18, 20242,682.502,717.002,681.002,714.502,714.503,622,500
Jul 17, 20242,646.002,702.502,641.002,682.502,682.503,724,400
Jul 16, 20242,623.502,658.502,610.502,622.502,622.502,919,200
Jul 12, 20242,678.502,702.502,650.002,650.002,650.004,330,000
Jul 11, 20242,715.002,729.002,696.502,698.502,698.503,452,900
Jul 10, 20242,673.002,699.002,652.502,689.502,689.503,659,300
Jul 9, 20242,615.502,690.502,606.502,681.502,681.504,408,400
Jul 8, 20242,627.002,649.002,619.002,627.502,627.503,129,900
Jul 5, 20242,607.002,613.502,580.002,608.502,608.502,324,400
Jul 4, 20242,570.002,627.002,570.002,615.002,615.002,831,800
Jul 3, 20242,535.002,594.002,520.502,565.502,565.503,948,400
Jul 2, 20242,528.002,544.002,502.002,528.502,528.503,589,300
Jul 1, 20242,602.002,609.502,527.502,542.502,542.503,459,900
Jun 28, 20242,576.002,602.002,564.502,593.502,593.503,391,300
Jun 27, 20242,578.502,604.502,562.502,596.502,596.502,872,600
Jun 26, 20242,581.502,611.502,551.002,595.002,595.003,377,200
Jun 25, 20242,575.002,584.502,540.502,579.002,579.002,619,100
Jun 24, 20242,524.502,595.502,506.002,579.502,579.503,550,200
Jun 21, 20242,530.002,566.002,501.502,518.002,518.007,183,200
Jun 20, 20242,530.502,567.002,510.002,551.002,551.002,918,600
Jun 19, 20242,650.002,650.002,531.502,564.002,564.003,853,900
Jun 18, 20242,620.502,644.502,605.002,637.002,637.003,096,200
Jun 17, 20242,643.502,655.002,581.502,600.002,600.004,255,300
Jun 14, 20242,682.002,702.002,659.502,692.502,692.507,578,900
Jun 13, 20242,710.002,713.002,671.002,673.002,673.004,063,000
Jun 12, 20242,650.002,676.002,634.002,670.002,670.004,537,400
Jun 11, 20242,681.502,709.002,670.502,689.502,689.503,597,700
Jun 10, 20242,685.002,694.502,628.002,666.502,666.503,547,700
Jun 7, 20242,611.502,649.502,610.002,643.502,643.503,910,700
Jun 6, 20242,645.502,654.502,588.502,618.002,618.005,295,200
Jun 5, 20242,556.002,586.002,535.002,575.002,575.006,072,000
Jun 4, 20242,505.502,524.502,495.002,512.002,512.003,697,900
Jun 3, 20242,495.002,515.002,451.502,496.502,496.503,858,800
May 31, 20242,468.002,478.002,435.002,473.502,473.507,369,400
May 30, 20242,452.002,455.002,396.502,443.502,443.507,271,000
May 29, 20242,474.502,511.002,446.002,461.502,461.503,357,000
May 28, 20242,500.002,519.002,468.502,479.502,479.503,261,100
May 27, 20242,540.502,544.502,504.502,528.502,528.502,360,800
May 24, 20242,505.502,554.002,500.502,545.002,545.002,509,000
May 23, 20242,575.502,593.502,545.502,555.502,555.503,610,200
May 22, 20242,564.502,603.002,530.002,538.502,538.503,436,000
May 21, 20242,574.502,601.002,536.002,543.502,543.503,760,200
May 20, 20242,528.002,556.002,507.002,553.002,553.003,761,500
May 17, 20242,506.002,541.502,497.002,541.502,541.505,201,600
May 16, 20242,486.002,503.002,448.502,485.502,485.504,127,000
May 15, 20242,506.002,522.002,473.002,475.502,475.503,302,200
May 14, 20242,560.002,567.502,489.002,506.002,506.008,856,300
May 13, 20242,458.002,510.002,388.002,510.002,510.0010,358,900
May 10, 20242,282.002,319.002,265.002,289.002,289.003,890,700
May 9, 20242,243.002,292.002,219.002,282.002,282.002,547,700
May 8, 20242,278.002,291.002,248.002,257.502,257.503,379,300
May 7, 20242,306.002,369.502,268.502,284.002,284.004,473,800
May 2, 20242,191.502,256.002,190.002,256.002,256.003,880,400
May 1, 20242,181.502,227.002,177.002,191.002,191.002,526,800
Apr 30, 20242,195.502,222.502,183.502,200.502,200.502,925,300
Apr 26, 20242,157.002,187.502,130.002,174.502,174.503,099,200
Apr 25, 20242,228.502,230.002,179.002,187.002,187.002,890,300
Apr 24, 20242,190.002,228.502,174.002,227.502,227.502,774,700
Apr 23, 20242,204.002,208.502,161.502,174.002,174.002,493,400
Apr 22, 20242,146.502,184.002,125.502,171.002,171.004,617,300
Apr 19, 20242,166.002,177.002,083.002,096.502,096.5010,478,800
Apr 18, 20242,200.502,241.502,186.002,210.502,210.503,061,400
Apr 17, 20242,243.002,246.502,188.502,204.502,204.503,230,100
Apr 16, 20242,252.002,293.002,232.002,240.002,240.005,759,900
Apr 15, 20242,155.002,191.002,150.502,188.502,188.503,154,300
Apr 12, 20242,174.502,179.502,150.002,159.502,159.504,092,700
Apr 11, 20242,142.502,176.502,138.002,159.002,159.002,608,800
Apr 10, 20242,126.502,189.002,125.502,166.002,166.003,443,200
Apr 9, 20242,140.502,148.002,116.002,148.002,148.002,701,000
Apr 8, 20242,142.502,165.002,118.002,152.002,152.002,174,400
Apr 5, 20242,131.002,138.002,106.002,130.002,130.002,514,000
Apr 4, 20242,161.002,183.002,133.002,138.002,138.002,904,500
Apr 3, 20242,095.002,138.002,050.002,122.002,122.004,446,700
Apr 2, 20242,190.002,190.002,138.502,141.002,141.003,402,900
Apr 1, 20242,217.002,232.502,160.002,185.002,185.002,796,200
Mar 29, 20242,216.502,243.002,196.002,215.502,215.502,263,400
Mar 28, 2024 18.00 Dividend
Mar 28, 20242,167.002,189.002,161.002,173.502,173.508,323,700
Mar 27, 20242,164.502,202.502,146.502,185.002,167.004,364,100
Mar 26, 20242,143.002,160.002,114.502,151.502,133.783,804,900
Mar 25, 20242,214.002,215.002,149.502,160.502,142.703,982,100
Mar 22, 20242,248.002,252.002,218.002,224.502,206.174,283,000
Mar 21, 20242,210.002,255.002,206.002,250.002,231.464,995,600
Mar 19, 20242,165.002,194.002,154.002,194.002,175.933,154,600
Mar 18, 20242,130.002,187.502,125.502,177.002,159.073,568,000
Mar 15, 20242,100.002,125.002,074.502,115.502,098.078,113,400
Mar 14, 20242,110.002,137.502,098.002,100.002,082.704,146,100
Mar 13, 20242,160.002,169.502,107.002,126.002,108.493,720,200
Mar 12, 20242,188.002,212.002,154.502,166.002,148.163,803,600
Mar 11, 20242,182.502,197.502,143.002,195.502,177.415,873,800
Mar 8, 20242,132.002,150.502,105.502,141.002,123.366,210,000
Mar 7, 20242,170.002,183.002,139.502,139.502,121.883,637,700
Mar 6, 20242,119.002,163.502,108.002,153.502,135.764,857,500
Mar 5, 20242,176.002,195.502,135.502,148.502,130.804,378,200
Mar 4, 20242,185.502,304.002,177.502,191.002,172.958,118,300
Mar 1, 20242,112.002,135.002,105.002,127.002,109.484,082,100
Feb 29, 20242,126.502,148.502,116.002,132.002,114.445,424,100
Feb 28, 20242,156.002,180.502,141.002,173.502,155.592,994,100
Feb 27, 20242,220.002,244.502,161.502,178.502,160.553,851,700
Feb 26, 20242,212.502,246.502,201.502,240.002,221.555,004,700
Feb 22, 20242,184.002,201.002,158.002,192.502,174.443,957,300
Feb 21, 20242,161.502,211.002,155.002,201.002,182.874,291,600
Feb 20, 20242,154.002,174.002,146.002,170.002,152.125,051,200
Feb 19, 20242,181.502,199.502,141.502,195.002,176.923,136,300
Feb 16, 20242,071.002,186.002,071.002,165.002,147.167,047,500
Feb 15, 20241,950.002,058.501,935.502,055.002,038.079,819,800
Feb 14, 20242,100.002,140.002,085.002,100.002,082.705,203,200
Feb 13, 20242,100.002,153.502,076.502,133.002,115.436,765,300
Feb 9, 20242,181.002,229.502,180.002,188.002,169.983,867,200
Feb 8, 20242,146.002,210.502,122.502,182.002,164.025,093,900
Feb 7, 20242,142.502,148.002,105.002,145.002,127.335,342,000
Feb 6, 20242,170.502,188.502,150.002,150.002,132.294,082,000
Feb 5, 20242,170.002,202.002,170.002,174.002,156.092,126,600
Feb 2, 20242,184.502,203.002,163.002,163.002,145.182,355,300
Feb 1, 20242,190.002,216.502,165.502,165.502,147.663,660,400
Jan 31, 20242,145.502,200.002,140.502,200.002,181.884,247,600
Jan 30, 20242,172.002,185.502,142.002,149.002,131.302,490,600
Jan 29, 20242,179.502,192.502,163.002,173.002,155.102,995,200
Jan 26, 20242,200.002,211.002,153.002,169.502,151.633,072,000
Jan 25, 20242,201.502,215.002,174.002,196.502,178.413,713,100
Jan 24, 20242,223.002,250.002,186.002,207.002,188.825,727,800
Jan 23, 20242,245.002,284.002,242.002,254.002,235.433,889,800
Jan 22, 20242,255.002,275.002,234.502,236.502,218.084,304,300
Jan 19, 20242,276.502,289.502,238.002,255.002,236.424,057,000
Jan 18, 20242,215.502,240.502,207.002,230.002,211.632,844,000
Jan 17, 20242,273.002,288.002,222.002,223.502,205.183,925,400

Related Tickers

4543.T Terumo Corporation
2,915.50
-1.07%
 
ALC.SW Alcon Inc.
77.20
+0.99%
 
DIM.PA Sartorius Stedim Biotech S.A.
197.00
-0.73%
 
YPSN.SW Ypsomed Holding AG
342.00
-1.30%
 
SOON.SW Sonova Holding AG
302.60
-0.39%
 
BLFS BioLife Solutions, Inc.
26.14
-1.17%
 
IART Integra LifeSciences Holdings Corporation
24.10
+3.70%
 
ELMD Electromed, Inc.
34.00
+0.38%
 
TMCI Treace Medical Concepts, Inc.
8.71
+5.58%
 
CTKB Cytek Biosciences, Inc.
5.46
-0.55%