Olympus Corp

OLYMY
🏛️ usa →
12.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 12.51 12.51 12.51 12.51 1.9K
11:50 12.50 12.50 12.50 12.50 1.1K
12:30 12.50 12.50 12.50 12.50 0.9K
12:40 12.50 12.50 12.50 12.50 2.4K
12:45 12.50 12.50 12.50 12.50 1.6K
12:50 12.53 12.53 12.51 12.51 0.6K
12:55 12.51 12.51 12.51 12.51 0.4K
13:00 12.51 12.52 12.51 12.52 1.7K
13:05 12.52 12.52 12.52 12.52 0.4K
13:10 12.51 12.51 12.51 12.51 0.2K
13:15 12.53 12.53 12.53 12.53 1.5K
13:25 12.51 12.51 12.51 12.51 1.4K
14:10 12.51 12.51 12.51 12.51 1.8K
14:15 12.51 12.51 12.51 12.51 1.7K
14:20 12.51 12.51 12.51 12.51 0.1K
14:30 12.53 12.53 12.53 12.53 0.7K
14:45 12.51 12.51 12.51 12.51 0.7K
14:50 12.53 12.53 12.53 12.52 0.9K
15:00 12.51 12.51 12.51 12.51 2.0K
15:05 12.51 12.51 12.51 12.51 0.8K
15:15 12.50 12.50 12.50 12.50 0.7K
15:40 12.53 12.53 12.53 12.53 0.4K
15:50 12.51 12.53 12.50 12.52 1.9K
15:55 12.53 12.53 12.52 12.52 1.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.15 12.50 11.96 12.36 0.0M
2025-09-26 12.51 12.53 12.50 12.52 0.0M
2025-09-25 12.54 12.59 12.52 12.54 0.1M
2025-09-24 12.80 12.88 12.66 12.68 0.1M
2025-09-23 12.56 12.94 12.51 12.63 0.0M
2025-09-22 12.46 13.00 12.46 12.58 0.1M
2025-09-19 12.31 12.52 12.16 12.51 0.1M
2025-09-18 12.50 12.57 12.48 12.53 0.0M
2025-09-17 12.41 12.57 12.36 12.42 0.0M
2025-09-16 12.64 12.66 12.62 12.66 0.0M
2025-09-15 12.26 12.36 12.24 12.34 0.0M
2025-09-12 12.24 12.26 12.22 12.26 0.0M
2025-09-11 12.25 12.29 12.25 12.28 0.0M
2025-09-10 11.82 12.31 11.82 12.29 0.2M
2025-09-09 12.35 12.40 12.34 12.40 0.0M
2025-09-08 12.70 12.78 12.70 12.76 0.1M
2025-09-05 12.70 12.71 12.60 12.70 0.2M
2025-09-04 12.17 12.18 12.09 12.11 0.1M
2025-09-03 12.04 12.44 12.04 12.17 0.2M
2025-09-02 12.00 12.13 12.00 12.13 0.1M
2025-08-29 12.03 12.03 11.55 11.55 0.1M
2025-08-28 11.76 11.82 11.73 11.78 0.1M
2025-08-27 11.72 11.80 11.38 11.79 0.0M
2025-08-26 11.48 11.70 11.38 11.61 0.2M
2025-08-25 11.81 11.93 11.76 11.76 0.1M
2025-08-22 11.95 12.09 11.84 11.99 0.1M
2025-08-21 11.87 11.87 11.69 11.69 0.1M
2025-08-20 12.29 12.29 11.82 11.88 0.2M
2025-08-19 11.86 11.86 11.79 11.81 0.2M
2025-08-18 11.85 11.93 11.84 11.91 0.1M
2025-08-15 12.11 12.28 11.75 11.84 0.0M
2025-08-14 11.99 11.99 11.93 11.96 0.1M
2025-08-13 12.04 12.30 11.95 11.99 0.1M
2025-08-12 11.95 11.95 11.63 11.70 0.2M
2025-08-11 11.99 11.99 11.55 11.72 0.1M
2025-08-08 11.87 11.96 11.80 11.96 0.1M
2025-08-07 12.21 12.21 12.08 12.12 0.1M
2025-08-06 12.20 12.28 12.19 12.28 0.0M
2025-08-05 12.03 12.14 12.02 12.10 0.1M
2025-08-04 11.92 12.19 11.71 12.19 0.1M
2025-08-01 12.08 12.13 12.01 12.13 0.2M
2025-07-31 12.18 12.35 11.88 11.88 0.2M
2025-07-30 12.24 12.24 12.05 12.06 0.1M
2025-07-29 12.12 12.14 12.10 12.11 0.1M
2025-07-28 12.25 12.25 12.13 12.15 0.1M
2025-07-25 12.08 12.39 12.03 12.27 0.1M
2025-07-24 12.21 12.31 12.12 12.25 0.1M
2025-07-23 11.90 12.15 11.87 12.13 0.2M
2025-07-22 11.46 11.46 11.28 11.31 0.3M
2025-07-21 11.54 11.66 11.38 11.57 0.2M
2025-07-18 11.59 11.67 11.47 11.52 0.2M
2025-07-17 11.38 11.56 11.38 11.53 0.1M
2025-07-16 11.30 11.44 11.20 11.25 0.1M
2025-07-15 11.22 11.49 11.15 11.19 0.2M
2025-07-14 11.18 11.30 11.18 11.26 0.1M
2025-07-11 11.49 11.52 11.48 11.48 0.1M
2025-07-10 11.90 11.90 11.37 11.41 0.1M
2025-07-09 11.49 11.58 11.36 11.54 0.2M
2025-07-08 11.17 11.38 11.17 11.33 0.2M
2025-07-07 11.25 11.26 11.11 11.11 0.1M
2025-07-03 11.63 11.71 11.55 11.63 0.0M
2025-07-02 11.41 11.85 11.41 11.78 0.1M
2025-07-01 11.46 11.82 11.46 11.74 0.1M
2025-06-30 11.55 11.91 11.55 11.78 0.1M
2025-06-27 11.50 11.50 11.09 11.37 0.2M
2025-06-26 11.52 11.86 11.51 11.53 0.2M
2025-06-25 11.77 11.77 11.58 11.59 0.1M
2025-06-24 13.00 13.08 12.98 13.04 0.2M
2025-06-23 12.89 12.98 12.78 12.96 0.1M
2025-06-20 12.78 12.83 12.72 12.74 0.1M
2025-06-18 13.02 13.28 12.80 13.15 0.1M
2025-06-17 13.61 13.61 13.00 13.00 0.1M
2025-06-16 13.41 13.41 13.20 13.21 0.1M
2025-06-13 13.17 13.24 13.15 13.19 0.0M
2025-06-12 13.30 13.31 13.25 13.29 0.0M
2025-06-11 13.27 13.41 13.15 13.29 0.0M
2025-06-10 13.52 13.73 13.32 13.39 0.0M
2025-06-09 13.56 13.56 13.25 13.28 0.0M
2025-06-06 13.52 13.61 13.47 13.48 0.0M
2025-06-05 13.60 13.84 13.27 13.30 0.0M
2025-06-04 13.29 13.54 13.20 13.27 0.1M
2025-06-03 13.11 13.35 12.99 13.08 0.1M
2025-06-02 13.13 13.13 12.56 12.92 0.0M
2025-05-30 12.75 12.80 12.67 12.76 0.0M
2025-05-29 12.70 12.72 12.65 12.72 0.1M
2025-05-28 12.60 12.78 12.53 12.56 0.1M
2025-05-27 12.81 12.81 12.46 12.54 0.1M
2025-05-23 12.15 12.60 12.15 12.60 0.0M
2025-05-22 12.72 13.02 12.64 12.68 0.0M
2025-05-21 12.84 12.87 12.74 12.78 0.0M
2025-05-20 12.69 12.92 12.59 12.90 0.1M
2025-05-19 12.70 12.97 12.70 12.91 0.0M
2025-05-16 12.86 12.89 12.81 12.89 0.1M
2025-05-15 13.02 13.07 13.02 13.03 0.0M
2025-05-14 13.24 13.24 13.03 13.09 0.0M
2025-05-13 14.20 14.55 13.66 13.66 0.1M
2025-05-12 13.35 13.95 13.35 13.90 0.0M
2025-05-09 13.68 13.81 13.53 13.58 0.0M
2025-05-08 13.40 13.50 13.33 13.41 0.0M
2025-05-07 13.44 13.50 13.42 13.45 0.0M
2025-05-06 13.56 13.76 13.41 13.69 0.0M
2025-05-05 13.65 13.80 13.60 13.70 0.0M
2025-05-02 13.61 13.61 13.54 13.56 0.1M
2025-05-01 13.08 13.25 13.08 13.13 0.0M
2025-04-30 12.94 13.07 12.91 13.02 0.0M
2025-04-29 12.72 13.25 12.72 12.92 0.0M
2025-04-28 12.91 13.23 12.78 12.92 0.1M
2025-04-25 12.66 13.45 12.54 12.65 0.1M
2025-04-24 12.56 12.70 12.53 12.66 0.1M
2025-04-23 12.33 12.86 12.33 12.70 0.0M
2025-04-22 12.75 12.75 12.22 12.55 0.1M
2025-04-21 12.64 12.74 12.41 12.50 0.1M
2025-04-17 12.52 12.56 12.47 12.51 0.1M
2025-04-16 12.34 12.46 12.34 12.36 0.1M
2025-04-15 12.12 12.60 12.12 12.49 0.2M
2025-04-14 12.04 12.81 12.04 12.49 0.2M
2025-04-11 12.37 12.47 12.29 12.44 0.2M
2025-04-10 12.55 12.57 12.27 12.47 0.4M
2025-04-09 12.15 12.31 11.52 12.00 0.2M
2025-04-08 12.15 12.30 11.89 11.97 0.3M
2025-04-07 11.28 11.72 11.13 11.35 0.2M
2025-04-04 12.50 12.50 12.12 12.16 0.1M
2025-04-03 12.22 12.49 12.22 12.39 0.1M
2025-04-02 12.29 13.29 12.29 12.76 0.1M
2025-04-01 13.36 13.36 12.38 12.77 1.3M
2025-03-31 12.97 13.23 12.85 13.00 0.5M
2025-03-28 13.59 13.59 13.10 13.33 0.1M
2025-03-27 13.27 13.33 13.25 13.25 0.0M
2025-03-26 13.30 13.41 13.28 13.30 0.0M
2025-03-25 13.00 13.58 13.00 13.53 0.2M
2025-03-24 13.13 13.39 13.08 13.12 0.1M
2025-03-21 12.99 13.03 12.96 13.01 0.1M
2025-03-20 13.00 13.42 13.00 13.33 0.0M
2025-03-19 13.29 13.44 13.28 13.34 0.1M
2025-03-18 13.24 13.30 13.23 13.29 0.1M
2025-03-17 13.37 13.40 13.25 13.30 0.1M
2025-03-14 13.25 13.50 13.25 13.37 1.0M
2025-03-13 13.45 13.50 13.18 13.33 0.7M
2025-03-12 13.65 13.76 13.62 13.69 0.1M
2025-03-11 13.53 13.57 13.46 13.49 0.1M
2025-03-10 13.55 13.62 13.37 13.55 0.1M
2025-03-07 12.79 13.31 12.79 13.30 1.0M
2025-03-06 13.42 13.47 13.22 13.29 0.3M
2025-03-05 13.38 13.52 13.38 13.51 0.1M
2025-03-04 13.71 13.82 13.64 13.72 0.1M
2025-03-03 13.70 13.76 13.60 13.64 0.1M
2025-02-28 13.53 13.64 13.52 13.63 0.1M
2025-02-27 13.47 13.87 13.42 13.74 0.1M
2025-02-26 13.93 14.02 13.91 13.91 0.1M
2025-02-25 13.82 13.89 13.78 13.84 0.1M
2025-02-24 13.47 13.61 13.42 13.42 0.1M
2025-02-21 13.55 13.60 13.52 13.52 0.1M
2025-02-20 13.27 13.30 13.25 13.27 0.1M
2025-02-19 13.14 13.20 13.13 13.18 0.2M
2025-02-18 13.55 13.55 13.46 13.49 0.1M
2025-02-14 13.54 13.90 13.54 13.74 0.0M
2025-02-13 14.80 14.93 14.80 14.90 0.1M
2025-02-12 14.30 14.40 14.25 14.34 0.5M
2025-02-11 14.48 14.60 14.21 14.53 0.1M
2025-02-10 14.21 14.64 14.21 14.58 0.3M
2025-02-07 14.22 15.16 14.22 14.72 0.0M
2025-02-06 15.00 15.08 14.47 15.07 0.5M
2025-02-05 14.78 14.78 14.30 14.60 0.3M
2025-02-04 14.46 14.60 14.45 14.55 0.3M
2025-02-03 14.73 14.76 14.56 14.59 0.3M
2025-01-31 15.90 15.90 15.16 15.16 0.0M
2025-01-30 15.40 15.49 15.37 15.42 0.0M
2025-01-29 14.82 15.37 14.82 15.32 0.0M
2025-01-28 15.27 15.33 15.25 15.31 0.0M
2025-01-27 15.23 15.23 15.12 15.15 0.1M
2025-01-24 14.58 14.94 14.58 14.91 0.1M
2025-01-23 14.68 14.74 14.61 14.71 0.1M
2025-01-22 14.16 14.67 14.16 14.59 1.1M
2025-01-21 14.97 15.23 14.72 14.73 0.3M
2025-01-17 14.14 14.74 14.14 14.71 0.3M
2025-01-16 14.49 14.75 14.49 14.69 0.6M
2025-01-15 15.09 15.11 15.02 15.08 0.0M
2025-01-14 15.42 15.42 14.77 14.81 0.1M
2025-01-13 14.50 14.95 14.44 14.52 0.1M
2025-01-10 14.09 15.23 14.09 14.53 0.1M
2025-01-08 14.59 15.14 14.59 15.09 0.0M
2025-01-07 15.41 15.41 14.69 14.69 0.1M
2025-01-06 14.72 14.79 14.70 14.73 0.1M
2025-01-03 14.87 14.94 14.81 14.90 0.1M
2025-01-02 14.90 14.94 14.79 14.86 0.0M