OLYMPUS CORPORATION - Price History
Monthly price history for 7733.T (OLYMPUS CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,191 | ¥2,191 |
| April 2024 | ¥2,200 | ¥2,200 |
| March 2024 | ¥2,216 | ¥2,216 |
| February 2024 | ¥2,114 | ¥2,132 |
| January 2024 | ¥2,182 | ¥2,200 |
| December 2023 | ¥2,024 | ¥2,040 |
| November 2023 | ¥2,148 | ¥2,166 |
| October 2023 | ¥1,983 | ¥1,999 |
| September 2023 | ¥1,926 | ¥1,942 |
| August 2023 | ¥1,954 | ¥1,970 |
| July 2023 | ¥2,297 | ¥2,316 |
| June 2023 | ¥2,247 | ¥2,266 |
| May 2023 | ¥2,100 | ¥2,118 |
| April 2023 | ¥2,348 | ¥2,368 |
| March 2023 | ¥2,299 | ¥2,318 |
| February 2023 | ¥2,259 | ¥2,294 |
| January 2023 | ¥2,391 | ¥2,428 |
| December 2022 | ¥2,316 | ¥2,352 |
| November 2022 | ¥2,763 | ¥2,806 |
| October 2022 | ¥3,092 | ¥3,140 |
| September 2022 | ¥2,736 | ¥2,778 |
| August 2022 | ¥2,964 | ¥3,010 |
| July 2022 | ¥2,775 | ¥2,818 |
| June 2022 | ¥2,685 | ¥2,726 |
| May 2022 | ¥2,649 | ¥2,690 |
| April 2022 | ¥2,274 | ¥2,309 |
| March 2022 | ¥2,303 | ¥2,339 |
| February 2022 | ¥2,251 | ¥2,300 |
| January 2022 | ¥2,493 | ¥2,546 |
| December 2021 | ¥2,593 | ¥2,650 |
| November 2021 | ¥2,485 | ¥2,539 |
| October 2021 | ¥2,408 | ¥2,460 |
| September 2021 | ¥2,404 | ¥2,456 |
| August 2021 | ¥2,263 | ¥2,312 |
| July 2021 | ¥2,198 | ¥2,246 |
| June 2021 | ¥2,161 | ¥2,208 |
| May 2021 | ¥2,301 | ¥2,351 |
| April 2021 | ¥2,200 | ¥2,248 |
| March 2021 | ¥2,242 | ¥2,291 |
| February 2021 | ¥2,171 | ¥2,230 |
| January 2021 | ¥1,840 | ¥1,890 |
| December 2020 | ¥2,197 | ¥2,256 |
| November 2020 | ¥2,197 | ¥2,256 |
| October 2020 | ¥1,937 | ¥1,989 |
| September 2020 | ¥2,125 | ¥2,182 |
| August 2020 | ¥2,044 | ¥2,099 |
| July 2020 | ¥1,834 | ¥1,884 |
| June 2020 | ¥2,021 | ¥2,076 |
| May 2020 | ¥1,822 | ¥1,872 |
| April 2020 | ¥1,671 | ¥1,726 |
| March 2020 | ¥1,512 | ¥1,562 |
| February 2020 | ¥1,900 | ¥1,962 |
| January 2020 | ¥1,728 | ¥1,784 |
| December 2019 | ¥1,635 | ¥1,689 |
| November 2019 | ¥1,572 | ¥1,624 |
| October 2019 | ¥1,433 | ¥1,480 |
| September 2019 | ¥1,410 | ¥1,456 |
| August 2019 | ¥1,204 | ¥1,244 |
| July 2019 | ¥1,155 | ¥1,193 |
| June 2019 | ¥1,158 | ¥1,196 |
| May 2019 | ¥1,244 | ¥1,285 |
| April 2019 | ¥1,204 | ¥1,244 |
| March 2019 | ¥1,164 | ¥1,202 |
| February 2019 | ¥1,185 | ¥1,231 |
| January 2019 | ¥1,075 | ¥1,118 |
| December 2018 | ¥812 | ¥844 |
| November 2018 | ¥769 | ¥799 |
| October 2018 | ¥907 | ¥942 |
| September 2018 | ¥1,067 | ¥1,109 |
| August 2018 | ¥1,088 | ¥1,131 |
| July 2018 | ¥1,088 | ¥1,131 |
| June 2018 | ¥998 | ¥1,038 |
| May 2018 | ¥928 | ¥965 |
| April 2018 | ¥983 | ¥1,021 |
| March 2018 | ¥972 | ¥1,010 |
| February 2018 | ¥1,028 | ¥1,076 |
| January 2018 | ¥1,002 | ¥1,049 |
| December 2017 | ¥1,032 | ¥1,080 |
| November 2017 | ¥1,101 | ¥1,152 |
| October 2017 | ¥1,001 | ¥1,048 |
| September 2017 | ¥910 | ¥952 |
| August 2017 | ¥907 | ¥949 |
| July 2017 | ¥958 | ¥1,002 |
| June 2017 | ¥979 | ¥1,025 |
| May 2017 | ¥966 | ¥1,011 |
| April 2017 | ¥1,025 | ¥1,072 |
| March 2017 | ¥1,022 | ¥1,070 |
| February 2017 | ¥943 | ¥994 |
| January 2017 | ¥924 | ¥974 |
| December 2016 | ¥959 | ¥1,010 |
| November 2016 | ¥954 | ¥1,005 |
| October 2016 | ¥890 | ¥938 |
| September 2016 | ¥831 | ¥875 |
| August 2016 | ¥803 | ¥846 |
| July 2016 | ¥850 | ¥895 |
| June 2016 | ¥901 | ¥949 |
| May 2016 | ¥1,114 | ¥1,174 |
| April 2016 | ¥1,031 | ¥1,086 |
| March 2016 | ¥1,038 | ¥1,094 |
| February 2016 | ¥974 | ¥1,030 |
| January 2016 | ¥1,097 | ¥1,160 |
| December 2015 | ¥1,135 | ¥1,200 |
| November 2015 | ¥1,161 | ¥1,228 |
| October 2015 | ¥970 | ¥1,026 |
| September 2015 | ¥878 | ¥929 |
| August 2015 | ¥1,047 | ¥1,108 |
| July 2015 | ¥1,123 | ¥1,188 |
| June 2015 | ¥1,000 | ¥1,058 |
| May 2015 | ¥1,003 | ¥1,061 |
| April 2015 | ¥1,026 | ¥1,085 |
| March 2015 | ¥1,055 | ¥1,116 |
| February 2015 | ¥1,022 | ¥1,084 |
| January 2015 | ¥972 | ¥1,030 |
| December 2014 | ¥1,007 | ¥1,068 |
| November 2014 | ¥1,019 | ¥1,080 |
| October 2014 | ¥923 | ¥979 |
| September 2014 | ¥928 | ¥984 |
| August 2014 | ¥876 | ¥929 |
| July 2014 | ¥884 | ¥938 |
| June 2014 | ¥823 | ¥872 |
| May 2014 | ¥772 | ¥819 |
| April 2014 | ¥736 | ¥780 |
| March 2014 | ¥776 | ¥822 |
| February 2014 | ¥833 | ¥882 |
| January 2014 | ¥719 | ¥762 |
| December 2013 | ¥785 | ¥832 |
| November 2013 | ¥813 | ¥861 |
| October 2013 | ¥741 | ¥785 |
| September 2013 | ¥704 | ¥746 |
| August 2013 | ¥669 | ¥710 |
| July 2013 | ¥707 | ¥750 |
| June 2013 | ¥711 | ¥754 |
| May 2013 | ¥726 | ¥770 |
| April 2013 | ¥577 | ¥611 |
| March 2013 | ¥521 | ¥553 |
| February 2013 | ¥479 | ¥508 |
| January 2013 | ¥478 | ¥507 |
| December 2012 | ¥393 | ¥416 |
| November 2012 | ¥324 | ¥344 |
| October 2012 | ¥329 | ¥348 |
| September 2012 | ¥358 | ¥380 |
| August 2012 | ¥364 | ¥386 |
| July 2012 | ¥349 | ¥370 |
| June 2012 | ¥304 | ¥322 |
| May 2012 | ¥296 | ¥314 |
| April 2012 | ¥297 | ¥315 |
| March 2012 | ¥319 | ¥338 |
| February 2012 | ¥321 | ¥340 |
| January 2012 | ¥303 | ¥321 |
| December 2011 | ¥239 | ¥253 |
| November 2011 | ¥242 | ¥256 |
| October 2011 | ¥285 | ¥302 |
| September 2011 | ¥570 | ¥604 |
| August 2011 | ¥523 | ¥554 |
| July 2011 | ¥647 | ¥686 |
| June 2011 | ¥637 | ¥675 |
| May 2011 | ¥592 | ¥628 |
| April 2011 | ¥538 | ¥570 |
| March 2011 | ¥546 | ¥578 |
| February 2011 | ¥559 | ¥597 |
| January 2011 | ¥539 | ¥576 |
| December 2010 | ¥576 | ¥614 |
| November 2010 | ¥552 | ¥589 |
| October 2010 | ¥494 | ¥528 |
| September 2010 | ¥512 | ¥546 |
| August 2010 | ¥467 | ¥502 |
| July 2010 | ¥539 | ¥579 |
| June 2010 | ¥493 | ¥530 |
| May 2010 | ¥553 | ¥594 |
| April 2010 | ¥667 | ¥716 |
| March 2010 | ¥698 | ¥750 |
| February 2010 | ¥635 | ¥686 |
| January 2010 | ¥627 | ¥678 |
| December 2009 | ¥690 | ¥745 |
| November 2009 | ¥608 | ¥656 |
| October 2009 | ¥671 | ¥725 |
| September 2009 | ¥551 | ¥595 |
| August 2009 | ¥582 | ¥632 |
| July 2009 | ¥626 | ¥680 |
| June 2009 | ¥526 | ¥571 |
| May 2009 | ¥429 | ¥466 |
| April 2009 | ¥368 | ¥400 |
| March 2009 | ¥364 | ¥395 |
| February 2009 | ¥303 | ¥330 |
| January 2009 | ¥341 | ¥370 |
| December 2008 | ¥403 | ¥438 |
| November 2008 | ¥457 | ¥496 |
| October 2008 | ¥424 | ¥461 |
| September 2008 | ¥697 | ¥758 |
| August 2008 | ¥817 | ¥892 |
| July 2008 | ¥833 | ¥910 |
| June 2008 | ¥821 | ¥898 |
| May 2008 | ¥787 | ¥860 |
| April 2008 | ¥782 | ¥855 |
| March 2008 | ¥691 | ¥755 |
| February 2008 | ¥704 | ¥775 |
| January 2008 | ¥809 | ¥890 |
| December 2007 | ¥1,050 | ¥1,155 |
| November 2007 | ¥1,032 | ¥1,135 |
| October 2007 | ¥1,079 | ¥1,188 |
| September 2007 | ¥1,073 | ¥1,180 |
| August 2007 | ¥1,118 | ¥1,235 |
| July 2007 | ¥1,111 | ¥1,228 |
| June 2007 | ¥1,088 | ¥1,202 |
| May 2007 | ¥1,043 | ¥1,152 |
| April 2007 | ¥950 | ¥1,050 |
| March 2007 | ¥912 | ¥1,008 |
| February 2007 | ¥893 | ¥992 |
| January 2007 | ¥868 | ¥965 |
| December 2006 | ¥841 | ¥935 |
| November 2006 | ¥816 | ¥908 |
| October 2006 | ¥837 | ¥930 |
| September 2006 | ¥783 | ¥870 |
| August 2006 | ¥780 | ¥870 |
| July 2006 | ¥740 | ¥825 |
| June 2006 | ¥686 | ¥765 |
| May 2006 | ¥684 | ¥762 |
| April 2006 | ¥731 | ¥815 |
| March 2006 | ¥776 | ¥865 |
| February 2006 | ¥752 | ¥842 |
| January 2006 | ¥692 | ¥775 |
| December 2005 | ¥692 | ¥775 |
| November 2005 | ¥688 | ¥770 |
| October 2005 | ¥575 | ¥644 |
| September 2005 | ¥561 | ¥629 |
| August 2005 | ¥485 | ¥545 |
| July 2005 | ¥505 | ¥568 |
| June 2005 | ¥474 | ¥532 |
| May 2005 | ¥474 | ¥532 |
| April 2005 | ¥473 | ¥531 |
| March 2005 | ¥556 | ¥625 |
| February 2005 | ¥510 | ¥575 |
| January 2005 | ¥479 | ¥540 |
| December 2004 | ¥485 | ¥546 |
| November 2004 | ¥441 | ¥496 |
| October 2004 | ¥456 | ¥514 |
| September 2004 | ¥472 | ¥531 |
| August 2004 | ¥460 | ¥520 |
| July 2004 | ¥477 | ¥539 |
| June 2004 | ¥456 | ¥515 |
| May 2004 | ¥439 | ¥497 |
| April 2004 | ¥473 | ¥535 |
| March 2004 | ¥495 | ¥560 |
| February 2004 | ¥501 | ¥569 |
| January 2004 | ¥488 | ¥554 |
| December 2003 | ¥512 | ¥581 |
| November 2003 | ¥517 | ¥586 |
| October 2003 | ¥531 | ¥602 |
| September 2003 | ¥586 | ¥665 |
| August 2003 | ¥589 | ¥670 |
| July 2003 | ¥588 | ¥669 |
| June 2003 | ¥546 | ¥621 |
| May 2003 | ¥497 | ¥565 |
| April 2003 | ¥454 | ¥516 |
| March 2003 | ¥404 | ¥460 |
| February 2003 | ¥418 | ¥478 |
| January 2003 | ¥399 | ¥456 |
| December 2002 | ¥423 | ¥484 |
| November 2002 | ¥440 | ¥502 |
| October 2002 | ¥407 | ¥465 |
| September 2002 | ¥390 | ¥446 |
| August 2002 | ¥369 | ¥423 |
| July 2002 | ¥345 | ¥396 |
| June 2002 | ¥365 | ¥418 |
| May 2002 | ¥401 | ¥460 |
| April 2002 | ¥364 | ¥417 |
| March 2002 | ¥360 | ¥412 |
| February 2002 | ¥386 | ¥444 |
| January 2002 | ¥395 | ¥455 |
| December 2001 | ¥410 | ¥471 |
| November 2001 | ¥369 | ¥425 |
| October 2001 | ¥395 | ¥455 |
| September 2001 | ¥343 | ¥395 |
| August 2001 | ¥366 | ¥422 |
| July 2001 | ¥407 | ¥470 |
| June 2001 | ¥432 | ¥500 |
| May 2001 | ¥396 | ¥458 |
| April 2001 | ¥407 | ¥470 |
| March 2001 | ¥390 | ¥450 |
| February 2001 | ¥315 | ¥365 |
| January 2001 | ¥398 | ¥461 |
| December 2000 | ¥426 | ¥494 |
| November 2000 | ¥351 | ¥408 |
| October 2000 | ¥325 | ¥377 |
| September 2000 | ¥357 | ¥414 |
| August 2000 | ¥402 | ¥468 |
| July 2000 | ¥405 | ¥472 |
| June 2000 | ¥408 | ¥475 |
| May 2000 | ¥397 | ¥462 |
| April 2000 | ¥381 | ¥443 |
| March 2000 | ¥341 | ¥398 |
| February 2000 | ¥313 | ¥366 |
| January 2000 | ¥307 | ¥359 |
7733.T
Price: ¥2,542
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.71%
Payout Ratio: 57.00%
Payout Ratio Range:
Dividend Per Share: 18.00 JPY
Earnings Per Share: 21.97 JPY
P/E Ratio: 68.73
Exchange: JPX
Sector: Healthcare
Industry: Medical Instruments & Supplies
Market Capitalization: 2.7 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 10
DGR3: 14.48%
DGR5: 17.11%