Singapore markets closed

Olympus Corporation (7733.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,551.00-13.00 (-0.51%)
At close: 03:15PM JST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242,530.502,567.002,510.002,551.002,551.002,918,600
19 Jun 20242,650.002,650.002,531.502,564.002,564.003,853,900
18 Jun 20242,620.502,644.502,605.002,637.002,637.003,096,200
17 Jun 20242,643.502,655.002,581.502,600.002,600.004,255,300
14 Jun 20242,682.002,702.002,659.502,692.502,692.507,578,900
13 Jun 20242,710.002,713.002,671.002,673.002,673.004,063,000
12 Jun 20242,650.002,676.002,634.002,670.002,670.004,537,400
11 Jun 20242,681.502,709.002,670.502,689.502,689.503,597,700
10 Jun 20242,685.002,694.502,628.002,666.502,666.503,547,700
07 Jun 20242,611.502,649.502,610.002,643.502,643.503,910,700
06 Jun 20242,645.502,654.502,588.502,618.002,618.005,295,200
05 Jun 20242,556.002,586.002,535.002,575.002,575.006,072,000
04 Jun 20242,505.502,524.502,495.002,512.002,512.003,697,900
03 Jun 20242,495.002,515.002,451.502,496.502,496.503,858,800
31 May 20242,468.002,478.002,435.002,473.502,473.507,369,400
30 May 20242,452.002,455.002,396.502,443.502,443.507,271,000
29 May 20242,474.502,511.002,446.002,461.502,461.503,357,000
28 May 20242,500.002,519.002,468.502,479.502,479.503,261,100
27 May 20242,540.502,544.502,504.502,528.502,528.502,360,800
24 May 20242,505.502,554.002,500.502,545.002,545.002,509,000
23 May 20242,575.502,593.502,545.502,555.502,555.503,610,200
22 May 20242,564.502,603.002,530.002,538.502,538.503,436,000
21 May 20242,574.502,601.002,536.002,543.502,543.503,760,200
20 May 20242,528.002,556.002,507.002,553.002,553.003,761,500
17 May 20242,506.002,541.502,497.002,541.502,541.505,201,600
16 May 20242,486.002,503.002,448.502,485.502,485.504,127,000
15 May 20242,506.002,522.002,473.002,475.502,475.503,302,200
14 May 20242,560.002,567.502,489.002,506.002,506.008,856,300
13 May 20242,458.002,510.002,388.002,510.002,510.0010,358,900
10 May 20242,282.002,319.002,265.002,289.002,289.003,890,700
09 May 20242,243.002,292.002,219.002,282.002,282.002,547,700
08 May 20242,278.002,291.002,248.002,257.502,257.503,379,300
07 May 20242,306.002,369.502,268.502,284.002,284.004,473,800
02 May 20242,191.502,256.002,190.002,256.002,256.003,880,400
01 May 20242,181.502,227.002,177.002,191.002,191.002,526,800
30 Apr 20242,195.502,222.502,183.502,200.502,200.502,925,300
26 Apr 20242,157.002,187.502,130.002,174.502,174.503,099,200
25 Apr 20242,228.502,230.002,179.002,187.002,187.002,890,300
24 Apr 20242,190.002,228.502,174.002,227.502,227.502,774,700
23 Apr 20242,204.002,208.502,161.502,174.002,174.002,493,400
22 Apr 20242,146.502,184.002,125.502,171.002,171.004,617,300
19 Apr 20242,166.002,177.002,083.002,096.502,096.5010,478,800
18 Apr 20242,200.502,241.502,186.002,210.502,210.503,061,400
17 Apr 20242,243.002,246.502,188.502,204.502,204.503,230,100
16 Apr 20242,252.002,293.002,232.002,240.002,240.005,759,900
15 Apr 20242,155.002,191.002,150.502,188.502,188.503,154,300
12 Apr 20242,174.502,179.502,150.002,159.502,159.504,092,700
11 Apr 20242,142.502,176.502,138.002,159.002,159.002,608,800
10 Apr 20242,126.502,189.002,125.502,166.002,166.003,443,200
09 Apr 20242,140.502,148.002,116.002,148.002,148.002,701,000
08 Apr 20242,142.502,165.002,118.002,152.002,152.002,174,400
05 Apr 20242,131.002,138.002,106.002,130.002,130.002,514,000
04 Apr 20242,161.002,183.002,133.002,138.002,138.002,904,500
03 Apr 20242,095.002,138.002,050.002,122.002,122.004,446,700
02 Apr 20242,190.002,190.002,138.502,141.002,141.003,402,900
01 Apr 20242,217.002,232.502,160.002,185.002,185.002,796,200
29 Mar 20242,216.502,243.002,196.002,215.502,215.502,263,400
28 Mar 20242,167.002,189.002,161.002,173.502,173.508,323,700
28 Mar 202418 Dividend
27 Mar 20242,164.502,202.502,146.502,185.002,167.004,364,100
26 Mar 20242,143.002,160.002,114.502,151.502,133.783,804,900
25 Mar 20242,214.002,215.002,149.502,160.502,142.703,982,100
22 Mar 20242,248.002,252.002,218.002,224.502,206.174,283,000
21 Mar 20242,210.002,255.002,206.002,250.002,231.464,995,600
19 Mar 20242,165.002,194.002,154.002,194.002,175.933,154,600
18 Mar 20242,130.002,187.502,125.502,177.002,159.073,568,000
15 Mar 20242,100.002,125.002,074.502,115.502,098.078,113,400
14 Mar 20242,110.002,137.502,098.002,100.002,082.704,146,100
13 Mar 20242,160.002,169.502,107.002,126.002,108.493,720,200
12 Mar 20242,188.002,212.002,154.502,166.002,148.163,803,600
11 Mar 20242,182.502,197.502,143.002,195.502,177.415,873,800
08 Mar 20242,132.002,150.502,105.502,141.002,123.366,210,000
07 Mar 20242,170.002,183.002,139.502,139.502,121.883,637,700
06 Mar 20242,119.002,163.502,108.002,153.502,135.764,857,500
05 Mar 20242,176.002,195.502,135.502,148.502,130.804,378,200
04 Mar 20242,185.502,304.002,177.502,191.002,172.958,118,300
01 Mar 20242,112.002,135.002,105.002,127.002,109.484,082,100
29 Feb 20242,126.502,148.502,116.002,132.002,114.445,424,100
28 Feb 20242,156.002,180.502,141.002,173.502,155.592,994,100
27 Feb 20242,220.002,244.502,161.502,178.502,160.553,851,700
26 Feb 20242,212.502,246.502,201.502,240.002,221.555,004,700
22 Feb 20242,184.002,201.002,158.002,192.502,174.443,957,300
21 Feb 20242,161.502,211.002,155.002,201.002,182.874,291,600
20 Feb 20242,154.002,174.002,146.002,170.002,152.125,051,200
19 Feb 20242,181.502,199.502,141.502,195.002,176.923,136,300
16 Feb 20242,071.002,186.002,071.002,165.002,147.167,047,500
15 Feb 20241,950.002,058.501,935.502,055.002,038.079,819,800
14 Feb 20242,100.002,140.002,085.002,100.002,082.705,203,200
13 Feb 20242,100.002,153.502,076.502,133.002,115.436,765,300
09 Feb 20242,181.002,229.502,180.002,188.002,169.983,867,200
08 Feb 20242,146.002,210.502,122.502,182.002,164.025,093,900
07 Feb 20242,142.502,148.002,105.002,145.002,127.335,342,000
06 Feb 20242,170.502,188.502,150.002,150.002,132.294,082,000
05 Feb 20242,170.002,202.002,170.002,174.002,156.092,126,600
02 Feb 20242,184.502,203.002,163.002,163.002,145.182,355,300
01 Feb 20242,190.002,216.502,165.502,165.502,147.663,660,400
31 Jan 20242,145.502,200.002,140.502,200.002,181.884,247,600
30 Jan 20242,172.002,185.502,142.002,149.002,131.302,490,600
29 Jan 20242,179.502,192.502,163.002,173.002,155.102,995,200
26 Jan 20242,200.002,211.002,153.002,169.502,151.633,072,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...