6645.T
OMRON Corporation
06:30:00
6134 ¥
0.0000 (%0.00)
Previous Close: 5830
Day Low₺5846
Day High₺6158
6645.T: OMRON Corporation Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,723.9067
CLOSE 1,728.0267
Low
LOW 1,392
High
HIGH 2,100
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2002 | 1,771 | 1,781 | 1,761 | 1,776 |
| 01/07/2002 | 1,759 | 1,780 | 1,738 | 1,770 |
| 01/08/2002 | 1,711 | 1,758 | 1,664 | 1,735 |
| 01/09/2002 | 1,701 | 1,711 | 1,691 | 1,706 |
| 01/10/2002 | 1,662 | 1,700 | 1,624 | 1,681 |
| 01/16/2002 | 1,639 | 1,648 | 1,630 | 1,644 |
| 01/17/2002 | 1,693 | 1,704 | 1,682 | 1,699 |
| 01/18/2002 | 1,766 | 1,766 | 1,766 | 1,766 |
| 01/21/2002 | 1,733 | 1,757 | 1,709 | 1,745 |
| 01/22/2002 | 1,750 | 1,750 | 1,750 | 1,750 |
| 01/23/2002 | 1,655 | 1,676 | 1,655 | 1,655 |
| 01/25/2002 | 1,688 | 1,712 | 1,664 | 1,700 |
| 01/28/2002 | 1,740 | 1,750 | 1,730 | 1,745 |
| 01/29/2002 | 1,726 | 1,726 | 1,726 | 1,726 |
| 02/04/2002 | 1,555 | 1,596 | 1,514 | 1,576 |
| 02/08/2002 | 1,483 | 1,495 | 1,471 | 1,489 |
| 02/15/2002 | 1,635 | 1,635 | 1,635 | 1,635 |
| 02/18/2002 | 1,609 | 1,635 | 1,583 | 1,622 |
| 02/19/2002 | 1,579 | 1,621 | 1,537 | 1,600 |
| 02/20/2002 | 1,508 | 1,538 | 1,478 | 1,523 |
| 02/21/2002 | 1,508 | 1,508 | 1,508 | 1,508 |
| 02/22/2002 | 1,531 | 1,549 | 1,513 | 1,540 |
| 02/26/2002 | 1,575 | 1,607 | 1,543 | 1,591 |
| 02/27/2002 | 1,651 | 1,651 | 1,651 | 1,651 |
| 02/28/2002 | 1,710 | 1,740 | 1,640 | 1,710 |
| 03/05/2002 | 1,961 | 1,981 | 1,941 | 1,971 |
| 03/08/2002 | 1,971 | 1,980 | 1,962 | 1,976 |
| 03/13/2002 | 1,830 | 1,901 | 1,759 | 1,866 |
| 03/15/2002 | 1,967 | 1,970 | 1,964 | 1,969 |
| 03/18/2002 | 1,863 | 1,933 | 1,793 | 1,898 |
| 03/19/2002 | 1,889 | 1,900 | 1,878 | 1,895 |
| 03/20/2002 | 1,914 | 1,941 | 1,887 | 1,928 |
| 03/22/2002 | 1,845 | 1,863 | 1,827 | 1,854 |
| 03/28/2002 | 1,895 | 1,939 | 1,851 | 1,917 |
| 04/03/2002 | 1,912 | 1,920 | 1,904 | 1,916 |
| 04/04/2002 | 1,895 | 1,914 | 1,874 | 1,895 |
| 04/08/2002 | 1,848 | 1,857 | 1,839 | 1,853 |
| 04/09/2002 | 1,847 | 1,890 | 1,804 | 1,869 |
| 04/10/2002 | 1,833 | 1,833 | 1,833 | 1,833 |
| 04/11/2002 | 1,814 | 1,863 | 1,765 | 1,839 |
| 04/12/2002 | 1,836 | 1,836 | 1,836 | 1,836 |
| 04/15/2002 | 1,856 | 1,868 | 1,844 | 1,862 |
| 04/16/2002 | 1,875 | 1,875 | 1,875 | 1,875 |
| 04/17/2002 | 1,903 | 1,905 | 1,901 | 1,904 |
| 04/18/2002 | 1,941 | 1,947 | 1,935 | 1,944 |
| 04/24/2002 | 2,010 | 2,010 | 2,010 | 2,010 |
| 05/07/2002 | 1,998 | 2,020 | 1,976 | 2,009 |
| 05/09/2002 | 1,954 | 1,991 | 1,917 | 1,973 |
| 05/10/2002 | 1,949 | 1,974 | 1,924 | 1,962 |
| 05/13/2002 | 1,916 | 1,926 | 1,906 | 1,921 |
| 05/14/2002 | 1,927 | 1,941 | 1,913 | 1,934 |
| 05/16/2002 | 2,090 | 2,100 | 2,080 | 2,095 |
| 05/28/2002 | 1,984 | 1,999 | 1,969 | 1,992 |
| 05/30/2002 | 1,991 | 1,991 | 1,991 | 1,991 |
| 06/03/2002 | 2,025 | 2,025 | 2,025 | 2,025 |
| 06/04/2002 | 1,950 | 1,980 | 1,920 | 1,965 |
| 06/05/2002 | 1,950 | 1,980 | 1,920 | 1,965 |
| 06/10/2002 | 1,889 | 1,889 | 1,889 | 1,889 |
| 06/11/2002 | 1,949 | 1,949 | 1,949 | 1,949 |
| 06/13/2002 | 1,847 | 1,887 | 1,807 | 1,867 |
| 06/18/2002 | 1,766 | 1,781 | 1,751 | 1,774 |
| 06/19/2002 | 1,701 | 1,800 | 1,602 | 1,751 |
| 06/21/2002 | 1,727 | 1,727 | 1,727 | 1,727 |
| 06/24/2002 | 1,752 | 1,752 | 1,752 | 1,752 |
| 06/25/2002 | 1,800 | 1,814 | 1,786 | 1,807 |
| 06/26/2002 | 1,738 | 1,766 | 1,710 | 1,752 |
| 06/27/2002 | 1,715 | 1,738 | 1,692 | 1,727 |
| 06/28/2002 | 1,721 | 1,750 | 1,692 | 1,736 |
| 07/02/2002 | 1,780 | 1,815 | 1,745 | 1,798 |
| 07/03/2002 | 1,839 | 1,839 | 1,820 | 1,839 |
| 07/04/2002 | 1,871 | 1,918 | 1,824 | 1,895 |
| 07/05/2002 | 1,921 | 1,921 | 1,921 | 1,921 |
| 07/15/2002 | 1,894 | 1,894 | 1,894 | 1,894 |
| 07/17/2002 | 1,820 | 1,822 | 1,790 | 1,820 |
| 07/19/2002 | 1,844 | 1,898 | 1,844 | 1,844 |
| 07/23/2002 | 1,854 | 1,854 | 1,802 | 1,842 |
| 07/25/2002 | 1,870 | 1,870 | 1,870 | 1,870 |
| 07/26/2002 | 1,765 | 1,834 | 1,761 | 1,765 |
| 07/29/2002 | 1,682 | 1,780 | 1,682 | 1,682 |
| 07/30/2002 | 1,789 | 1,796 | 1,712 | 1,789 |
| 07/31/2002 | 1,730 | 1,780 | 1,730 | 1,730 |
| 08/01/2002 | 1,700 | 1,750 | 1,700 | 1,730 |
| 08/02/2002 | 1,737 | 1,850 | 1,730 | 1,737 |
| 08/06/2002 | 1,665 | 1,720 | 1,665 | 1,665 |
| 08/07/2002 | 1,705 | 1,707 | 1,691 | 1,705 |
| 08/09/2002 | 1,686 | 1,709 | 1,680 | 1,686 |
| 08/14/2002 | 1,690 | 1,697 | 1,605 | 1,618 |
| 08/15/2002 | 1,700 | 1,731 | 1,673 | 1,700 |
| 08/20/2002 | 1,700 | 1,700 | 1,642 | 1,700 |
| 08/21/2002 | 1,671 | 1,671 | 1,671 | 1,671 |
| 08/22/2002 | 1,710 | 1,729 | 1,695 | 1,710 |
| 08/23/2002 | 1,707 | 1,740 | 1,707 | 1,707 |
| 08/27/2002 | 1,695 | 1,744 | 1,695 | 1,695 |
| 08/28/2002 | 1,672 | 1,680 | 1,651 | 1,672 |
| 08/29/2002 | 1,624 | 1,671 | 1,624 | 1,624 |
| 09/02/2002 | 1,669 | 1,669 | 1,631 | 1,669 |
| 09/03/2002 | 1,630 | 1,635 | 1,614 | 1,630 |
| 09/05/2002 | 1,578 | 1,589 | 1,550 | 1,578 |
| 09/06/2002 | 1,577 | 1,580 | 1,556 | 1,577 |
| 09/09/2002 | 1,580 | 1,589 | 1,565 | 1,580 |
| 09/10/2002 | 1,520 | 1,586 | 1,500 | 1,520 |
| 09/11/2002 | 1,605 | 1,609 | 1,562 | 1,605 |
| 09/18/2002 | 1,650 | 1,650 | 1,595 | 1,650 |
| 09/19/2002 | 1,599 | 1,663 | 1,593 | 1,599 |
| 09/20/2002 | 1,588 | 1,610 | 1,568 | 1,588 |
| 09/24/2002 | 1,570 | 1,590 | 1,567 | 1,590 |
| 09/25/2002 | 1,559 | 1,586 | 1,544 | 1,559 |
| 09/26/2002 | 1,597 | 1,598 | 1,582 | 1,597 |
| 09/27/2002 | 1,559 | 1,559 | 1,559 | 1,559 |
| 10/01/2002 | 1,570 | 1,580 | 1,562 | 1,570 |
| 10/02/2002 | 1,580 | 1,601 | 1,570 | 1,580 |
| 10/03/2002 | 1,454 | 1,572 | 1,454 | 1,454 |
| 10/08/2002 | 1,472 | 1,492 | 1,424 | 1,472 |
| 10/09/2002 | 1,430 | 1,452 | 1,405 | 1,430 |
| 10/15/2002 | 1,425 | 1,446 | 1,425 | 1,446 |
| 10/16/2002 | 1,500 | 1,515 | 1,492 | 1,500 |
| 10/17/2002 | 1,480 | 1,513 | 1,480 | 1,480 |
| 10/18/2002 | 1,501 | 1,510 | 1,498 | 1,501 |
| 10/24/2002 | 1,418 | 1,432 | 1,400 | 1,418 |
| 10/25/2002 | 1,417 | 1,421 | 1,392 | 1,417 |
| 10/29/2002 | 1,457 | 1,459 | 1,439 | 1,452 |
| 10/30/2002 | 1,431 | 1,452 | 1,410 | 1,431 |
| 10/31/2002 | 1,452 | 1,461 | 1,452 | 1,455 |
| 11/11/2002 | 1,579 | 1,609 | 1,576 | 1,588 |
| 11/12/2002 | 1,538 | 1,590 | 1,521 | 1,579 |
| 11/13/2002 | 1,502 | 1,571 | 1,493 | 1,538 |
| 11/14/2002 | 1,602 | 1,623 | 1,550 | 1,592 |
| 11/18/2002 | 1,673 | 1,710 | 1,658 | 1,666 |
| 11/19/2002 | 1,722 | 1,726 | 1,643 | 1,673 |
| 11/20/2002 | 1,705 | 1,726 | 1,692 | 1,722 |
| 11/21/2002 | 1,723 | 1,741 | 1,720 | 1,728 |
| 11/22/2002 | 1,731 | 1,742 | 1,703 | 1,723 |
| 11/25/2002 | 1,747 | 1,747 | 1,703 | 1,731 |
| 11/26/2002 | 1,701 | 1,745 | 1,676 | 1,707 |
| 11/28/2002 | 1,772 | 1,792 | 1,715 | 1,726 |
| 11/29/2002 | 1,790 | 1,835 | 1,761 | 1,772 |
| 12/03/2002 | 1,810 | 1,812 | 1,789 | 1,804 |
| 12/04/2002 | 1,737 | 1,776 | 1,730 | 1,748 |
| 12/05/2002 | 1,703 | 1,737 | 1,687 | 1,737 |
| 12/06/2002 | 1,706 | 1,735 | 1,690 | 1,703 |
| 12/10/2002 | 1,730 | 1,760 | 1,730 | 1,731 |
| 12/11/2002 | 1,765 | 1,786 | 1,740 | 1,764 |
| 12/12/2002 | 1,767 | 1,780 | 1,726 | 1,765 |
| 12/13/2002 | 1,761 | 1,764 | 1,741 | 1,755 |
| 12/16/2002 | 1,770 | 1,770 | 1,708 | 1,761 |
| 12/18/2002 | 1,683 | 1,723 | 1,679 | 1,695 |
| 12/19/2002 | 1,685 | 1,690 | 1,648 | 1,683 |
| 12/20/2002 | 1,665 | 1,680 | 1,657 | 1,667 |
| 12/24/2002 | 1,692 | 1,710 | 1,643 | 1,665 |
| 12/27/2002 | 1,756 | 1,758 | 1,732 | 1,749 |