Comparing Back to the side-by-side chart ↗
OLYMPUS CORPORATION (7733.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -11.2% vs the 50-day and -1.7% vs the 200-day average, 21.2% below the 52-week high and +33.7% off the 52-week low; a golden cross printed 51 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: OLYMPUS CORPORATION trades 11.2% below its 50-day and 1.7% below its 200-day moving average. (as of 2026-10-30)
Olympus Corporation designs and manufactures medical devices, most notably endoscopes and related imaging systems used in gastrointestinal and surgical procedures, alongside microscopes and other scientific instruments. It sold its camera and imaging-consumer business some years back to focus on healthcare.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 7733.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1750.00 | 1785.50 | 1741.50 | 1742.00 | -1.53% | 4,914,900 |
| 2026-10-29 | 1753.00 | 1776.50 | 1729.00 | 1769.00 | +0.91% | 7,951,300 |
| 2026-10-28 | 1746.50 | 1764.00 | 1737.50 | 1753.00 | +0.17% | 4,176,600 |
| 2026-10-27 | 1745.50 | 1760.00 | 1725.00 | 1750.00 | -0.09% | 4,486,300 |
| 2026-10-26 | 1712.00 | 1764.00 | 1707.00 | 1751.50 | +1.89% | 6,169,700 |
| 2026-10-23 | 1730.00 | 1743.50 | 1712.00 | 1719.00 | +2.14% | 6,233,500 |
| 2026-10-22 | 1679.00 | 1709.00 | 1677.50 | 1683.00 | -0.91% | 4,705,800 |
| 2026-10-21 | 1747.00 | 1764.50 | 1684.00 | 1698.50 | -1.82% | 7,511,200 |
| 2026-10-20 | 1675.00 | 1737.50 | 1668.50 | 1730.00 | +2.67% | 6,470,100 |
| 2026-10-19 | 1684.50 | 1706.00 | 1676.50 | 1685.00 | -0.30% | 4,783,800 |
| 2026-10-16 | 1730.00 | 1739.00 | 1684.50 | 1690.00 | -1.80% | 7,128,500 |
| 2026-10-15 | 1752.50 | 1764.00 | 1693.00 | 1721.00 | -2.16% | 8,050,200 |
| 2026-10-14 | 1782.50 | 1791.00 | 1697.00 | 1759.00 | -13.46% | 13,441,400 |
| 2026-10-13 | 2038.50 | 2048.50 | 2001.00 | 2032.50 | +1.63% | 4,055,200 |
| 2026-10-09 | 2000.00 | 2028.00 | 1985.50 | 2000.00 | +0.50% | 4,568,200 |
| 2026-10-08 | 2012.50 | 2018.00 | 1979.00 | 1990.00 | -0.50% | 3,998,700 |
| 2026-10-07 | 1991.00 | 2012.50 | 1986.50 | 2000.00 | -0.50% | 2,932,100 |
| 2026-10-06 | 1980.50 | 2022.50 | 1971.00 | 2010.00 | +2.81% | 4,256,800 |
| 2026-10-05 | 1973.00 | 1977.50 | 1941.00 | 1955.00 | -0.15% | 4,291,000 |
| 2026-10-02 | 1961.50 | 1991.50 | 1948.00 | 1958.00 | -2.51% | 4,150,400 |
| 2026-10-01 | 2023.50 | 2023.50 | 1982.00 | 2008.50 | -0.30% | 4,524,500 |
| 2026-09-30 | 2008.00 | 2019.00 | 1990.00 | 2014.50 | -0.59% | 4,466,300 |
| 2026-09-29 | 2019.00 | 2046.00 | 2004.00 | 2026.50 | +0.32% | 3,514,100 |
| 2026-09-28 | 1987.50 | 2026.00 | 1987.50 | 2020.00 | -0.20% | 3,887,400 |
| 2026-09-25 | 1986.50 | 2040.50 | 1985.00 | 2024.00 | +1.45% | 3,524,800 |
| 2026-09-24 | 1999.00 | 2027.00 | 1992.00 | 1995.00 | -0.50% | 3,766,200 |
| 2026-09-18 | 2016.00 | 2020.00 | 1981.00 | 2005.00 | -0.94% | 5,796,800 |
| 2026-09-17 | 2000.00 | 2036.00 | 1989.50 | 2024.00 | +1.96% | 2,966,100 |
| 2026-09-16 | 1977.50 | 1988.00 | 1973.00 | 1985.00 | +0.51% | 2,235,100 |
| 2026-09-15 | 1987.00 | 2007.50 | 1975.00 | 1975.00 | -0.55% | 3,037,200 |
| 2026-09-14 | 1981.50 | 2000.00 | 1973.50 | 1986.00 | +0.81% | 3,211,000 |
| 2026-09-11 | 1923.00 | 1970.00 | 1913.50 | 1970.00 | +2.42% | 5,964,800 |
| 2026-09-10 | 1916.00 | 1923.50 | 1896.00 | 1923.50 | -0.26% | 3,920,100 |
| 2026-09-09 | 1925.00 | 1949.50 | 1892.00 | 1928.50 | -1.86% | 5,583,200 |
| 2026-09-08 | 1989.00 | 2008.50 | 1960.00 | 1965.00 | -2.58% | 2,976,200 |
| 2026-09-07 | 2064.50 | 2064.50 | 1990.00 | 2017.00 | -2.13% | 3,943,400 |
| 2026-09-04 | 2070.50 | 2078.00 | 2040.00 | 2061.00 | -0.34% | 4,332,400 |
| 2026-09-03 | 2091.00 | 2095.50 | 2057.00 | 2068.00 | -0.84% | 4,398,600 |
| 2026-09-02 | 2116.50 | 2122.50 | 2074.00 | 2085.50 | -2.07% | 4,235,500 |
| 2026-09-01 | 2105.00 | 2154.00 | 2100.00 | 2129.50 | +1.14% | 5,050,400 |
| 2026-08-31 | 2120.00 | 2152.50 | 2105.50 | 2105.50 | -2.02% | 5,568,000 |
| 2026-08-28 | 2100.00 | 2167.50 | 2100.00 | 2149.00 | +0.35% | 5,347,300 |
| 2026-08-27 | 2195.00 | 2206.50 | 2141.50 | 2141.50 | +0.40% | 5,568,100 |
| 2026-08-26 | 2167.00 | 2180.50 | 2131.00 | 2133.00 | -1.52% | 3,323,200 |
| 2026-08-25 | 2178.50 | 2186.50 | 2150.00 | 2166.00 | +0.28% | 3,523,400 |
| 2026-08-24 | 2187.00 | 2200.50 | 2146.50 | 2160.00 | -0.39% | 3,096,700 |
| 2026-08-21 | 2159.50 | 2193.00 | 2152.50 | 2168.50 | -0.85% | 3,341,700 |
| 2026-08-20 | 2170.00 | 2210.50 | 2155.50 | 2187.00 | +2.60% | 6,660,100 |
| 2026-08-19 | 2126.50 | 2194.50 | 2115.50 | 2131.50 | +0.73% | 8,086,000 |
| 2026-08-18 | 2075.00 | 2149.50 | 2069.50 | 2116.00 | +1.93% | 4,157,800 |
| 2026-08-17 | 2075.50 | 2111.50 | 2055.00 | 2076.00 | -1.63% | 4,084,700 |
| 2026-08-14 | 2080.50 | 2119.50 | 2047.00 | 2110.50 | +2.08% | 5,691,400 |
| 2026-08-13 | 2025.50 | 2075.50 | 2022.50 | 2067.50 | -0.39% | 5,368,600 |
| 2026-08-12 | 2101.00 | 2128.00 | 2062.50 | 2075.50 | -1.10% | 5,319,400 |
| 2026-08-10 | 2020.00 | 2098.50 | 1984.00 | 2098.50 | +10.10% | 10,359,900 |
| 2026-08-07 | 1861.00 | 1920.50 | 1843.00 | 1906.00 | +1.82% | 6,114,900 |
| 2026-08-06 | 1802.50 | 1873.00 | 1794.50 | 1872.00 | +3.60% | 4,199,600 |
| 2026-08-05 | 1803.00 | 1831.00 | 1796.00 | 1807.00 | -0.39% | 2,945,200 |
| 2026-08-04 | 1830.00 | 1840.00 | 1800.00 | 1814.00 | -0.27% | 2,845,400 |
| 2026-08-03 | 1770.50 | 1823.00 | 1761.00 | 1819.00 | -0.05% | 4,210,500 |
| 2026-07-31 | 1777.50 | 1832.00 | 1777.50 | 1820.00 | -2.02% | 5,361,000 |
| 2026-07-30 | 1869.50 | 1887.50 | 1834.00 | 1857.50 | -0.27% | 3,701,100 |
| 2026-07-29 | 1819.00 | 1870.00 | 1807.50 | 1862.50 | +3.36% | 5,946,400 |
| 2026-07-28 | 1820.00 | 1835.00 | 1801.50 | 1802.00 | -0.63% | 3,909,500 |
| 2026-07-27 | 1756.00 | 1819.50 | 1754.00 | 1813.50 | +4.86% | 5,527,300 |
| 2026-07-24 | 1729.00 | 1760.50 | 1723.00 | 1729.50 | +0.38% | 3,047,700 |
| 2026-07-23 | 1706.50 | 1740.50 | 1706.50 | 1723.00 | -0.17% | 4,138,900 |
| 2026-07-22 | 1710.00 | 1740.00 | 1703.00 | 1726.00 | -1.65% | 4,597,100 |
| 2026-07-21 | 1771.50 | 1789.00 | 1748.00 | 1755.00 | -0.93% | 4,092,100 |
| 2026-07-17 | 1767.50 | 1790.00 | 1755.50 | 1771.50 | +1.40% | 6,334,600 |
| 2026-07-16 | 1745.00 | 1769.50 | 1740.00 | 1747.00 | +0.00% | 3,845,700 |
| 2026-07-15 | 1777.00 | 1788.50 | 1735.50 | 1747.00 | -2.62% | 3,274,100 |
| 2026-07-14 | 1783.00 | 1817.00 | 1779.00 | 1794.00 | +1.04% | 3,904,800 |
| 2026-07-13 | 1753.50 | 1799.00 | 1751.00 | 1775.50 | +1.25% | 3,629,900 |
| 2026-07-10 | 1760.00 | 1766.00 | 1738.50 | 1753.50 | +0.72% | 3,945,500 |
| 2026-07-09 | 1750.00 | 1752.00 | 1729.50 | 1741.00 | -1.64% | 3,166,800 |
| 2026-07-08 | 1810.00 | 1818.00 | 1770.00 | 1770.00 | -1.12% | 4,558,100 |
| 2026-07-07 | 1763.50 | 1805.00 | 1755.50 | 1790.00 | +1.47% | 5,393,700 |
| 2026-07-06 | 1769.00 | 1774.00 | 1743.50 | 1764.00 | -0.23% | 2,337,100 |
| 2026-07-03 | 1780.00 | 1780.00 | 1751.50 | 1768.00 | +2.91% | 3,647,100 |
| 2026-07-02 | 1726.00 | 1737.50 | 1706.50 | 1718.00 | +4.37% | 3,453,700 |
| 2026-07-01 | 1675.50 | 1686.50 | 1636.00 | 1646.00 | -3.12% | 2,996,800 |
| 2026-06-30 | 1714.00 | 1726.50 | 1690.50 | 1699.00 | -1.45% | 4,405,700 |
| 2026-06-29 | 1687.50 | 1724.00 | 1675.50 | 1724.00 | +2.38% | 5,222,500 |
| 2026-06-26 | 1636.50 | 1691.00 | 1631.50 | 1684.00 | +2.97% | 4,537,000 |
| 2026-06-25 | 1660.00 | 1660.00 | 1621.00 | 1635.50 | -0.55% | 3,924,300 |
| 2026-06-24 | 1644.50 | 1655.00 | 1623.50 | 1644.50 | +0.40% | 4,158,400 |
| 2026-06-23 | 1662.50 | 1670.50 | 1627.00 | 1638.00 | -1.47% | 5,772,000 |
| 2026-06-22 | 1667.00 | 1697.00 | 1654.50 | 1662.50 | +1.00% | 3,442,800 |
| 2026-06-19 | 1645.50 | 1661.50 | 1621.00 | 1646.00 | -1.38% | 5,288,300 |
| 2026-06-18 | 1620.50 | 1674.50 | 1612.00 | 1669.00 | +3.54% | 5,291,900 |
| 2026-06-17 | 1665.50 | 1673.50 | 1610.00 | 1612.00 | -3.01% | 7,162,900 |
| 2026-06-16 | 1642.50 | 1668.00 | 1632.50 | 1662.00 | -1.42% | 4,234,100 |
| 2026-06-15 | 1686.00 | 1719.00 | 1673.00 | 1686.00 | -1.00% | 5,663,800 |
| 2026-06-12 | 1740.50 | 1751.50 | 1703.00 | 1703.00 | -2.15% | 8,458,800 |
| 2026-06-11 | 1750.00 | 1760.00 | 1727.50 | 1740.50 | -3.47% | 4,236,100 |
| 2026-06-10 | 1785.50 | 1809.00 | 1780.50 | 1803.00 | +0.95% | 3,731,600 |
| 2026-06-09 | 1802.00 | 1810.00 | 1774.00 | 1786.00 | -1.30% | 4,253,000 |
| 2026-06-08 | 1879.00 | 1883.00 | 1792.50 | 1809.50 | -1.84% | 4,895,400 |
| 2026-06-05 | 1875.00 | 1882.50 | 1822.00 | 1843.50 | -2.05% | 4,957,400 |
| 2026-06-04 | 1862.00 | 1896.50 | 1847.00 | 1882.00 | +1.62% | 4,993,400 |
| 2026-06-03 | 1845.00 | 1857.50 | 1820.00 | 1852.00 | +2.60% | 5,298,200 |
| 2026-06-02 | 1780.50 | 1805.00 | 1777.50 | 1805.00 | -0.08% | 5,358,000 |
| 2026-06-01 | 1790.50 | 1828.00 | 1779.00 | 1806.50 | +1.18% | 5,177,800 |
| 2026-05-29 | 1800.00 | 1837.50 | 1785.50 | 1785.50 | -1.98% | 10,499,600 |
| 2026-05-28 | 1805.00 | 1855.50 | 1805.00 | 1821.50 | -1.27% | 6,348,300 |
| 2026-05-27 | 1807.00 | 1860.50 | 1799.00 | 1845.00 | +3.89% | 6,031,400 |
| 2026-05-26 | 1803.00 | 1803.00 | 1754.00 | 1776.00 | -2.34% | 3,169,900 |
| 2026-05-25 | 1855.00 | 1873.00 | 1818.50 | 1818.50 | -3.68% | 3,854,400 |
| 2026-05-22 | 1857.50 | 1900.00 | 1853.00 | 1888.00 | +2.16% | 3,521,200 |
| 2026-05-21 | 1838.50 | 1869.00 | 1834.50 | 1848.00 | -1.31% | 3,823,500 |
| 2026-05-20 | 1858.00 | 1904.00 | 1852.00 | 1872.50 | -0.13% | 6,011,700 |
| 2026-05-19 | 1841.00 | 1878.00 | 1793.50 | 1875.00 | +7.51% | 8,139,500 |
| 2026-05-18 | 1739.50 | 1767.00 | 1702.00 | 1744.00 | +1.40% | 4,154,400 |
| 2026-05-15 | 1689.00 | 1748.50 | 1688.00 | 1720.00 | -4.92% | 7,977,800 |
| 2026-05-14 | 1784.00 | 1816.00 | 1737.50 | 1809.00 | -2.00% | 11,002,400 |
| 2026-05-13 | 1740.50 | 1846.00 | 1714.50 | 1846.00 | +19.83% | 17,900,200 |
| 2026-05-12 | 1556.00 | 1564.00 | 1534.50 | 1540.50 | -0.68% | 4,282,400 |
| 2026-05-11 | 1557.50 | 1569.50 | 1544.50 | 1551.00 | -1.30% | 3,728,700 |
| 2026-05-08 | 1560.50 | 1572.00 | 1537.50 | 1571.50 | +2.41% | 5,391,100 |
| 2026-05-07 | 1531.00 | 1566.50 | 1524.50 | 1534.50 | -2.32% | 6,204,600 |
| 2026-05-01 | 1546.50 | 1586.00 | 1546.50 | 1571.00 | +1.58% | 4,718,500 |
| 2026-04-30 | 1556.00 | 1563.00 | 1526.50 | 1546.50 | -1.12% | 5,986,100 |
| 2026-04-28 | 1573.50 | 1577.00 | 1547.50 | 1564.00 | +0.55% | 4,984,200 |
| 2026-04-27 | 1528.00 | 1567.50 | 1517.00 | 1555.50 | +1.77% | 4,708,200 |
| 2026-04-24 | 1547.50 | 1557.50 | 1523.50 | 1528.50 | -0.55% | 3,885,600 |
| 2026-04-23 | 1559.00 | 1560.00 | 1532.00 | 1537.00 | -1.41% | 3,184,300 |
| 2026-04-22 | 1556.50 | 1570.50 | 1545.00 | 1559.00 | -0.42% | 3,489,700 |
| 2026-04-21 | 1565.00 | 1583.00 | 1557.50 | 1565.50 | -0.82% | 3,459,500 |
| 2026-04-20 | 1605.00 | 1607.50 | 1576.50 | 1578.50 | -0.32% | 2,816,600 |
| 2026-04-17 | 1571.00 | 1594.50 | 1570.00 | 1583.50 | -0.13% | 4,126,900 |
| 2026-04-16 | 1625.50 | 1626.00 | 1585.50 | 1585.50 | -1.80% | 4,568,000 |
| 2026-04-15 | 1592.50 | 1619.50 | 1585.00 | 1614.50 | +1.86% | 4,976,000 |
| 2026-04-14 | 1566.00 | 1591.00 | 1560.00 | 1585.00 | +3.26% | 4,501,400 |
| 2026-04-13 | 1555.50 | 1557.00 | 1523.00 | 1535.00 | -2.14% | 5,815,800 |
| 2026-04-10 | 1598.00 | 1605.00 | 1547.00 | 1568.50 | -1.26% | 7,116,400 |
| 2026-04-09 | 1599.50 | 1608.50 | 1582.00 | 1588.50 | -0.84% | 5,754,600 |
| 2026-04-08 | 1622.00 | 1626.00 | 1600.50 | 1602.00 | +2.50% | 6,947,500 |
| 2026-04-07 | 1547.50 | 1571.00 | 1544.00 | 1563.00 | +0.22% | 3,224,100 |
| 2026-04-06 | 1553.00 | 1571.00 | 1549.00 | 1559.50 | +0.61% | 2,942,400 |
| 2026-04-03 | 1544.00 | 1561.50 | 1542.50 | 1550.00 | +1.04% | 3,124,100 |
| 2026-04-02 | 1570.00 | 1583.50 | 1531.50 | 1534.00 | -1.98% | 5,533,000 |
| 2026-04-01 | 1536.00 | 1572.50 | 1520.00 | 1565.00 | +5.14% | 12,304,500 |
| 2026-03-31 | 1485.50 | 1526.00 | 1484.00 | 1488.50 | -0.10% | 9,060,200 |
| 2026-03-30 | 1430.00 | 1511.00 | 1412.00 | 1490.00 | -2.61% | 12,014,500 |
| 2026-03-27 | 1442.00 | 1536.50 | 1438.50 | 1530.00 | +6.84% | 16,267,000 |
| 2026-03-26 | 1435.00 | 1456.00 | 1420.00 | 1432.00 | -0.24% | 5,693,600 |
| 2026-03-25 | 1414.50 | 1440.00 | 1411.00 | 1435.50 | +1.95% | 6,443,100 |
| 2026-03-24 | 1384.50 | 1412.00 | 1380.00 | 1408.00 | +2.25% | 4,698,700 |
| 2026-03-23 | 1351.00 | 1383.50 | 1345.50 | 1377.00 | +0.22% | 6,106,000 |
| 2026-03-19 | 1380.00 | 1396.00 | 1362.50 | 1374.00 | -1.96% | 8,542,600 |
| 2026-03-18 | 1388.50 | 1408.00 | 1379.00 | 1401.50 | +3.97% | 7,110,000 |
| 2026-03-17 | 1345.00 | 1348.00 | 1329.00 | 1348.00 | +1.32% | 4,353,400 |
| 2026-03-16 | 1321.00 | 1353.00 | 1315.00 | 1330.50 | +1.53% | 4,986,500 |
| 2026-03-13 | 1315.50 | 1338.00 | 1302.50 | 1310.50 | -2.24% | 10,151,700 |
| 2026-03-12 | 1342.00 | 1344.00 | 1320.00 | 1340.50 | -0.63% | 9,009,000 |
| 2026-03-11 | 1389.50 | 1414.00 | 1349.00 | 1349.00 | -4.97% | 10,599,000 |
| 2026-03-10 | 1390.00 | 1419.50 | 1369.50 | 1419.50 | +3.99% | 7,481,000 |
| 2026-03-09 | 1314.00 | 1365.00 | 1308.00 | 1365.00 | +0.29% | 8,890,300 |
| 2026-03-06 | 1350.00 | 1376.00 | 1342.00 | 1361.00 | +0.63% | 6,588,800 |
| 2026-03-05 | 1399.50 | 1409.50 | 1352.50 | 1352.50 | -0.62% | 9,639,300 |
| 2026-03-04 | 1398.00 | 1402.00 | 1360.00 | 1361.00 | -3.58% | 8,173,600 |
| 2026-03-03 | 1442.50 | 1449.50 | 1407.50 | 1411.50 | -3.26% | 7,028,400 |
| 2026-03-02 | 1526.00 | 1528.00 | 1459.00 | 1459.00 | -4.52% | 6,451,400 |
| 2026-02-27 | 1495.50 | 1529.50 | 1495.00 | 1528.00 | +2.55% | 9,219,300 |
| 2026-02-26 | 1460.00 | 1502.00 | 1455.50 | 1490.00 | +2.72% | 7,296,400 |
| 2026-02-25 | 1434.00 | 1464.50 | 1429.00 | 1450.50 | +0.66% | 6,191,100 |
| 2026-02-24 | 1458.00 | 1467.00 | 1435.50 | 1441.00 | -2.64% | 7,120,200 |
| 2026-02-20 | 1535.00 | 1539.50 | 1480.00 | 1480.00 | -4.39% | 8,475,700 |
| 2026-02-19 | 1539.00 | 1556.50 | 1532.50 | 1548.00 | +1.47% | 6,060,300 |
| 2026-02-18 | 1548.00 | 1554.00 | 1524.00 | 1525.50 | -2.37% | 7,466,900 |
| 2026-02-17 | 1607.00 | 1607.00 | 1556.00 | 1562.50 | -3.19% | 9,617,200 |
| 2026-02-16 | 1667.50 | 1667.50 | 1603.00 | 1614.00 | -12.87% | 12,719,100 |
| 2026-02-13 | 1937.00 | 1965.00 | 1852.50 | 1852.50 | -5.22% | 5,457,400 |
| 2026-02-12 | 1976.00 | 1986.00 | 1946.00 | 1954.50 | -1.04% | 2,849,800 |
| 2026-02-10 | 1938.00 | 1985.50 | 1927.00 | 1975.00 | +1.88% | 3,298,800 |
| 2026-02-09 | 1987.00 | 1988.00 | 1925.50 | 1938.50 | +2.81% | 5,542,300 |
| 2026-02-06 | 1850.50 | 1905.00 | 1827.50 | 1885.50 | +1.43% | 3,587,500 |
| 2026-02-05 | 1885.50 | 1891.00 | 1853.50 | 1859.00 | -0.05% | 3,303,200 |
| 2026-02-04 | 1865.00 | 1880.00 | 1856.50 | 1860.00 | -1.35% | 2,085,300 |
| 2026-02-03 | 1863.00 | 1891.00 | 1856.00 | 1885.50 | +1.15% | 2,848,100 |
| 2026-02-02 | 1881.00 | 1894.00 | 1852.00 | 1864.00 | +1.25% | 2,953,800 |
| 2026-01-30 | 1829.00 | 1848.50 | 1822.00 | 1841.00 | +0.14% | 3,116,600 |
| 2026-01-29 | 1801.00 | 1845.50 | 1801.00 | 1838.50 | +0.99% | 3,403,600 |
| 2026-01-28 | 1810.00 | 1840.50 | 1806.50 | 1820.50 | -1.81% | 4,117,800 |
| 2026-01-27 | 1834.50 | 1858.50 | 1818.00 | 1854.00 | +0.41% | 3,771,600 |
| 2026-01-26 | 1846.00 | 1861.00 | 1826.50 | 1846.50 | -2.87% | 3,993,900 |
| 2026-01-23 | 1909.00 | 1917.00 | 1887.00 | 1901.00 | +0.88% | 2,286,000 |
| 2026-01-22 | 1916.50 | 1919.00 | 1880.50 | 1884.50 | +0.29% | 3,879,000 |
| 2026-01-21 | 1905.00 | 1905.00 | 1861.50 | 1879.00 | -1.91% | 3,436,400 |
| 2026-01-20 | 1950.00 | 1953.00 | 1912.50 | 1915.50 | -3.91% | 4,703,700 |
| 2026-01-19 | 2023.00 | 2027.00 | 1971.00 | 1993.50 | -2.42% | 3,092,200 |
| 2026-01-16 | 2037.00 | 2072.50 | 2034.50 | 2043.00 | -1.45% | 2,415,200 |
| 2026-01-15 | 2097.50 | 2110.00 | 2064.00 | 2073.00 | -1.87% | 3,420,100 |
| 2026-01-14 | 2092.50 | 2137.00 | 2078.00 | 2112.50 | +1.95% | 3,285,900 |
| 2026-01-13 | 2111.50 | 2129.50 | 2062.50 | 2072.00 | -0.65% | 4,090,500 |
| 2026-01-09 | 2079.50 | 2110.50 | 2079.00 | 2085.50 | -0.10% | 3,417,100 |
| 2026-01-08 | 2083.00 | 2109.50 | 2074.00 | 2087.50 | -0.26% | 2,569,800 |
| 2026-01-07 | 2072.50 | 2097.50 | 2048.50 | 2093.00 | +0.89% | 2,522,200 |
| 2026-01-06 | 2049.00 | 2074.50 | 2040.50 | 2074.50 | +1.97% | 2,981,300 |
| 2026-01-05 | 2002.00 | 2044.50 | 1992.50 | 2034.50 | +2.52% | 2,784,900 |
| 2025-12-30 | 1981.50 | 1999.50 | 1980.00 | 1984.50 | -0.13% | 1,966,200 |
| 2025-12-29 | 1993.50 | 1998.00 | 1976.50 | 1987.00 | -0.15% | 3,846,200 |
| 2025-12-26 | 1992.00 | 1997.00 | 1980.50 | 1990.00 | +0.48% | 1,216,600 |
| 2025-12-25 | 1986.00 | 1986.00 | 1967.50 | 1980.50 | +0.10% | 834,500 |
| 2025-12-24 | 2005.00 | 2008.00 | 1964.50 | 1978.50 | -0.90% | 1,533,600 |
| 2025-12-23 | 1985.00 | 2007.50 | 1985.00 | 1996.50 | +0.15% | 1,708,600 |
| 2025-12-22 | 1985.00 | 1995.50 | 1967.00 | 1993.50 | +0.08% | 2,001,900 |
| 2025-12-19 | 1965.00 | 1999.00 | 1961.00 | 1992.00 | +0.05% | 3,853,300 |
| 2025-12-18 | 2004.00 | 2011.00 | 1982.00 | 1991.00 | -0.33% | 2,244,900 |
| 2025-12-17 | 2007.00 | 2014.00 | 1989.50 | 1997.50 | -0.65% | 2,085,200 |
| 2025-12-16 | 2034.00 | 2038.00 | 2010.50 | 2010.50 | -1.16% | 2,782,200 |
| 2025-12-15 | 2042.00 | 2043.50 | 2015.00 | 2034.00 | -0.51% | 1,485,800 |
| 2025-12-12 | 2052.00 | 2058.00 | 2010.00 | 2044.50 | +1.46% | 3,516,100 |
| 2025-12-11 | 2022.50 | 2027.00 | 1998.00 | 2015.00 | -0.12% | 2,321,800 |
| 2025-12-10 | 2049.00 | 2079.50 | 2017.50 | 2017.50 | -2.23% | 3,104,000 |
| 2025-12-09 | 2041.00 | 2070.00 | 2039.50 | 2063.50 | -0.72% | 2,329,200 |
| 2025-12-08 | 2055.00 | 2088.00 | 2035.00 | 2078.50 | +2.52% | 2,823,900 |
| 2025-12-05 | 2032.00 | 2070.00 | 2020.00 | 2027.50 | -0.90% | 2,312,100 |
| 2025-12-04 | 1999.00 | 2046.00 | 1984.00 | 2046.00 | +2.10% | 2,534,200 |
| 2025-12-03 | 2019.00 | 2036.50 | 1993.50 | 2004.00 | -1.60% | 2,910,100 |
| 2025-12-02 | 2075.00 | 2075.00 | 2019.50 | 2036.50 | -1.38% | 2,668,200 |
| 2025-12-01 | 2100.00 | 2106.50 | 2059.50 | 2065.00 | -1.67% | 2,629,800 |
| 2025-11-28 | 2100.00 | 2108.00 | 2094.50 | 2100.00 | -0.40% | 2,462,100 |
| 2025-11-27 | 2100.00 | 2118.00 | 2099.00 | 2108.50 | -0.35% | 1,782,800 |
| 2025-11-26 | 2080.00 | 2124.50 | 2078.50 | 2116.00 | +1.22% | 3,817,200 |
| 2025-11-25 | 2100.00 | 2118.00 | 2072.50 | 2090.50 | +0.92% | 5,146,400 |
| 2025-11-21 | 2033.00 | 2100.00 | 2033.00 | 2071.50 | +3.94% | 7,034,900 |
| 2025-11-20 | 2029.50 | 2048.50 | 1993.00 | 1993.00 | +0.10% | 2,974,600 |
| 2025-11-19 | 2024.00 | 2039.50 | 1990.00 | 1991.00 | -1.65% | 3,457,300 |
| 2025-11-18 | 2077.50 | 2086.50 | 2024.50 | 2024.50 | -1.96% | 4,489,800 |
| 2025-11-17 | 2091.00 | 2100.00 | 2043.00 | 2065.00 | -1.95% | 3,171,500 |
| 2025-11-14 | 2089.00 | 2130.50 | 2058.50 | 2106.00 | +0.81% | 4,305,200 |
| 2025-11-13 | 2127.00 | 2154.00 | 2081.00 | 2089.00 | -1.16% | 4,600,500 |
| 2025-11-12 | 2109.00 | 2168.00 | 2097.50 | 2113.50 | +2.15% | 6,030,500 |
| 2025-11-11 | 2074.50 | 2079.50 | 2051.00 | 2069.00 | -0.89% | 4,025,000 |
| 2025-11-10 | 2131.50 | 2154.00 | 2036.50 | 2087.50 | +11.54% | 9,628,100 |
| 2025-11-07 | 1858.50 | 1877.50 | 1829.50 | 1871.50 | +1.74% | 4,772,600 |
| 2025-11-06 | 1850.00 | 1860.00 | 1828.50 | 1839.50 | -0.84% | 3,719,200 |
| 2025-11-05 | 1930.00 | 1945.00 | 1850.00 | 1855.00 | -2.16% | 4,804,000 |
| 2025-11-04 | 1878.00 | 1916.50 | 1874.50 | 1896.00 | -0.18% | 3,482,100 |
| 2025-10-31 | 1920.00 | 1923.50 | 1890.00 | 1899.50 | -0.39% | 3,295,900 |
| 2025-10-30 | 1907.00 | 1935.00 | 1897.50 | 1907.00 | -0.81% | 4,355,400 |
| 2025-10-29 | 1930.00 | 1948.00 | 1895.50 | 1922.50 | -2.14% | 3,359,200 |
| 2025-10-28 | 1954.00 | 1970.00 | 1947.00 | 1964.50 | +0.54% | 3,266,500 |
| 2025-10-27 | 1958.50 | 1985.00 | 1944.00 | 1954.00 | +1.01% | 3,177,600 |
| 2025-10-24 | 1946.50 | 1954.50 | 1926.50 | 1934.50 | -1.15% | 2,366,700 |
| 2025-10-23 | 1956.50 | 1962.00 | 1938.50 | 1957.00 | +0.05% | 2,870,100 |
| 2025-10-22 | 1914.00 | 1959.50 | 1910.00 | 1956.00 | +1.53% | 3,209,900 |
| 2025-10-21 | 1902.50 | 1928.50 | 1902.50 | 1926.50 | +1.72% | 2,767,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.83%). Worst month: Feb (-8.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is OLYMPUS CORPORATION's (7733.T) latest close?
1742.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 7733.T's 52-week high and low?
2210.50 high and 1302.50 low over the trailing 52 weeks, as of 2026-10-30.
What is OLYMPUS CORPORATION's strongest and weakest month historically?
Historically, 7733.T's strongest calendar month has been Jul (average +4.83%) and its weakest Feb (average -8.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 7733.T?
Mixed moving-average stack: Trades -11.2% vs the 50-day and -1.7% vs the 200-day average, 21.2% below the 52-week high and +33.7% off the 52-week low; a golden cross printed 51 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 7733.T above its 50-day and 200-day moving averages?
OLYMPUS CORPORATION trades 11.2% below its 50-day and 1.7% below its 200-day moving average (4.3% below its 20-day). As of 2026-10-30.