Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
OMRON Corporation logo
6645.T
OMRON Corporation
06:30:00
6134 ¥
0.0000 (%0.00)
Previous Close: 5830
Day Low₺5846
Day High₺6158
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6645.T: OMRON Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,931.0536
CLOSE 4,939.2679

Low

LOW 3,832

High

HIGH 6,383
DATEOPENHIGHLOWCLOSE
01/05/20263,9854,0503,9813,996
01/06/20264,0474,0754,0074,023
01/07/20264,0254,0734,0034,022
01/08/20263,9934,0193,9563,987
01/09/20264,0034,0564,0014,013
01/13/20264,0884,0984,0144,015
01/14/20264,0434,1094,0224,054
01/15/20264,0444,0914,0194,068
01/16/20264,0404,1184,0184,047
01/19/20264,0294,0293,9433,967
01/20/20263,9524,0263,9503,993
01/21/20263,8953,9233,8703,923
01/22/20263,9784,0893,9703,985
01/23/20264,0324,0393,9884,007
01/26/20263,9413,9513,8653,922
01/27/20263,9213,9753,9053,925
01/28/20263,8803,9053,8613,884
01/29/20263,8663,8913,8323,875
01/30/20263,8703,9263,8703,917
02/02/20263,9373,9873,8883,897
02/03/20263,9544,0193,9304,014
02/04/20263,9884,1233,9884,098
02/05/20264,2384,2724,1724,199
02/06/20264,3104,5994,2884,532
02/09/20264,9125,0344,8634,921
02/10/20264,9105,0434,8594,870
02/12/20264,9305,0274,7954,820
02/13/20264,7654,9174,7074,743
02/16/20264,7554,7934,6874,705
02/17/20264,7304,8594,6954,859
02/18/20264,8284,8624,7854,798
02/19/20264,9105,1344,8625,127
02/20/20265,1395,1985,0985,169
02/24/20265,2525,3255,1635,290
02/25/20265,3795,6555,3235,532
02/26/20265,5415,6305,4055,426
02/27/20265,4125,5655,3825,552
03/02/20265,3525,4905,3185,459
03/03/20265,4415,5485,1115,111
03/04/20264,9665,0424,7414,800
03/05/20265,0885,1344,8694,869
03/06/20264,7844,9634,7844,928
03/09/20264,5784,6324,3804,576
03/10/20264,7164,7684,6614,740
03/11/20264,8234,8904,7444,744
03/12/20264,6744,7344,5944,663
03/13/20264,5234,5784,4914,532
03/16/20264,5064,5374,4354,518
03/17/20264,5884,6094,5054,518
03/18/20264,5694,6744,5594,659
03/19/20264,5994,6744,5384,566
03/23/20264,4004,4004,2624,293
03/24/20264,3634,4104,3344,385
03/25/20264,4554,5284,4554,472
03/26/20264,5004,5654,4604,506
03/27/20264,4444,5154,3704,469
03/30/20264,2774,3464,1984,346
03/31/20264,2764,6084,2514,432
04/01/20264,5854,6124,4964,598
04/02/20264,6684,6854,4054,408
04/03/20264,4984,5174,4084,428
04/06/20264,4614,5454,4504,507
04/07/20264,4854,5294,4594,518
04/08/20264,6914,7094,6044,628
04/09/20264,6074,6344,5504,592
04/10/20264,5924,7584,5604,672
04/13/20264,6464,7644,5904,764
04/14/20264,8174,8424,7544,785
04/15/20264,8204,8394,7364,796
04/16/20264,8444,9804,7974,980
04/17/20264,9895,0604,9644,997
04/20/20264,9935,0964,9735,096
04/21/20265,1325,1815,0705,181
04/22/20265,1165,1685,0645,095
04/23/20265,0955,2125,0175,133
04/24/20265,1165,2015,0565,093
04/27/20265,0655,3454,9375,275
04/28/20265,3205,3505,2075,301
04/30/20265,4015,6585,3175,573
05/01/20265,5465,6435,5055,588
05/07/20265,7616,0675,6926,043
05/08/20266,1006,2475,9816,247
05/11/20266,2506,2606,0386,188
05/12/20266,2086,2085,9616,094
05/13/20265,9976,2895,9906,272
05/14/20266,0026,2685,9015,914
05/15/20265,9706,0265,6455,700
05/18/20265,6505,7585,4025,557
05/19/20265,7075,7505,5055,545
05/20/20265,4505,5105,2635,371
05/21/20265,4305,4705,3195,409
05/22/20265,3395,5655,3315,480
05/25/20265,6805,7715,6005,641
05/26/20265,6435,6805,4545,495
05/27/20265,5365,6165,3645,382
05/28/20265,3675,6445,3265,597
05/29/20265,7785,8675,6725,744
06/01/20265,8996,1975,8976,076
06/02/20266,0306,0425,7585,833
06/03/20265,9336,2785,9306,192
06/04/20266,1126,3836,0726,232
06/05/20266,3796,3796,0726,162
06/08/20265,8655,9425,7255,862
06/09/20265,9255,9595,6195,746
06/10/20265,6775,6775,4365,487
06/11/20265,3215,7495,2945,578
06/12/20265,7725,7805,4795,490
06/15/20265,5905,8215,5005,812
06/16/20265,7895,8345,6655,696
06/17/20265,4965,6945,3705,620
06/18/20265,7995,9235,7175,830
06/19/20265,8926,1585,8466,134