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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,030.4571
CLOSE 2,024.8914

Low

LOW 1,632

High

HIGH 2,560
DATEOPENHIGHLOWCLOSE
01/06/20031,7881,8001,7741,787
01/07/20031,7941,8051,7791,794
01/08/20031,7841,7981,7771,784
01/09/20031,8011,8011,7611,801
01/10/20031,8561,8701,8171,856
01/14/20031,8971,9191,8681,897
01/16/20031,8851,8971,8551,885
01/17/20031,8901,8931,8711,890
01/20/20031,8631,8631,8431,863
01/21/20031,8981,9021,8451,898
01/22/20031,8351,8351,7991,835
01/23/20031,8481,8501,8101,848
01/24/20031,8931,9101,8781,893
01/27/20031,8801,8861,8601,880
01/28/20031,8711,8921,7981,871
01/30/20031,7471,7861,7461,747
01/31/20031,7201,7301,7021,720
02/03/20031,7811,7891,7001,781
02/04/20031,8401,8491,8101,840
02/05/20031,8591,9001,8091,859
02/06/20031,8701,8971,8591,870
02/07/20031,8541,8601,8471,854
02/10/20031,8501,8701,8301,850
02/12/20031,8821,8871,8431,882
02/13/20031,8891,8971,8691,889
02/14/20031,8931,8991,8901,893
02/17/20031,9611,9661,9041,961
02/18/20031,9401,9801,9131,961
02/19/20031,9501,9691,9491,950
02/20/20031,9161,9261,8891,916
02/24/20031,8901,8961,8891,890
02/26/20031,8431,8501,8151,843
02/28/20031,9051,9101,8801,905
03/03/20031,9441,9441,8571,944
03/04/20031,9101,9311,9051,910
03/05/20031,8881,8961,8561,888
03/06/20031,8471,8691,8451,847
03/07/20031,8081,8331,7961,808
03/11/20031,6321,6801,6321,632
03/12/20031,6881,7001,6621,688
03/13/20031,7081,7111,6701,708
03/14/20031,6881,6881,6881,688
03/17/20031,7261,7291,6731,726
03/18/20031,7501,8381,7471,750
03/19/20031,7611,7781,7371,761
03/20/20031,7811,8011,7761,781
03/21/20031,7611,7611,7611,761
03/24/20031,8511,8511,8261,851
03/25/20031,8501,8751,8211,850
03/26/20031,8321,8331,7891,832
03/27/20031,8771,8941,8001,832
03/28/20031,8951,9231,8901,895
03/31/20031,8841,9151,8841,884
04/03/20031,8811,8911,8741,881
04/04/20031,8661,8861,8571,866
04/07/20031,8821,8861,8781,882
04/08/20031,8661,8741,8551,866
04/09/20031,8951,9241,8671,895
04/10/20031,8321,8631,8261,832
04/11/20031,8181,8321,7901,818
04/14/20031,8141,8141,7881,814
04/15/20031,8291,8381,8191,829
04/16/20031,7981,8241,7771,798
04/22/20031,7981,7981,7981,798
04/23/20031,7981,8071,7951,798
04/24/20031,8451,8491,8161,845
04/25/20031,8561,8561,8281,856
04/30/20031,8951,9101,8951,895
05/02/20031,8561,8561,8201,822
05/06/20031,8001,8241,7861,814
05/07/20031,8951,8951,8951,895
05/08/20031,8061,8471,8061,822
05/09/20031,8411,8681,8211,822
05/12/20031,7951,8021,7251,725
05/13/20031,7421,7511,6911,711
05/14/20031,7201,7581,6981,739
05/15/20031,7391,7391,6981,710
05/16/20031,7001,7001,6501,684
05/19/20031,6801,6801,6501,678
05/20/20031,6721,6991,6661,688
05/22/20031,6611,6831,6611,680
05/26/20031,7301,7301,6841,730
06/03/20031,7351,7871,7351,762
06/05/20031,7641,7901,7551,777
06/10/20031,8401,8421,7961,832
06/11/20031,8321,8451,8101,821
06/12/20031,8441,8701,8101,815
06/17/20031,8091,8241,7681,779
06/19/20031,8161,8191,7871,804
06/24/20031,8551,8621,8361,836
06/25/20031,8411,8901,8411,889
06/26/20031,9211,9451,9201,943
06/27/20031,9732,0101,9662,010
06/30/20032,0002,0501,9852,035
07/01/20032,0252,0502,0002,030
07/02/20032,0652,1952,0652,190
07/04/20032,2302,2702,2002,230
07/07/20032,2502,3302,2302,230
07/09/20032,2802,3302,2552,255
07/11/20032,1902,1952,0902,090
07/17/20032,1802,1902,1202,120
07/22/20032,1002,1402,0752,135
07/24/20032,2952,3552,2902,320
07/28/20032,4352,4502,3702,405
07/29/20032,4102,4102,3502,350
07/31/20032,4402,4402,3002,335
08/12/20032,2702,3202,2452,245
08/13/20032,3002,3152,2752,305
08/14/20032,3102,3452,2902,310
08/15/20032,3502,3802,3252,325
08/18/20032,3602,3652,3202,350
08/19/20032,3802,4002,3502,350
08/20/20032,3002,3752,3002,375
08/21/20032,3552,3852,3202,320
08/22/20032,3552,4052,3502,370
08/26/20032,3202,3402,3002,320
08/27/20032,3752,3752,3202,320
08/28/20032,3202,3252,2502,325
09/01/20032,4002,4852,3652,365
09/02/20032,4852,5502,4702,480
09/09/20032,4252,4652,4052,465
09/10/20032,4152,5152,4152,415
09/16/20032,4202,4902,4202,425
09/18/20032,5352,5602,5152,530
09/22/20032,5352,5452,4802,545
09/24/20032,5302,5352,4302,495
09/25/20032,4302,4602,3002,460
09/26/20032,2752,3002,2352,300
09/29/20032,3002,3302,1902,250
10/02/20032,3652,3652,2652,265
10/09/20032,2402,3652,2252,365
10/10/20032,2302,2452,2102,245
10/13/20032,2352,2802,2352,255
10/14/20032,3002,3202,2852,295
10/15/20032,3352,3352,2852,290
10/17/20032,3002,3102,2602,290
10/20/20032,3002,3002,2652,280
10/21/20032,3202,3252,2802,290
10/22/20032,2502,2502,1552,155
10/23/20032,2502,2902,1552,290
10/24/20032,2352,3252,1552,155
10/27/20032,2402,2652,2202,220
10/28/20032,3402,3802,3202,380
10/29/20032,3402,3802,2802,280
10/30/20032,3902,4802,3602,380
10/31/20032,4252,4602,3802,460
11/03/20032,4752,4902,4102,410
11/04/20032,4752,4902,4052,405
11/05/20032,3702,3702,3052,310
11/06/20032,3702,4102,3052,410
11/10/20032,3152,3502,2352,235
11/11/20032,2552,3052,2202,305
11/12/20032,2402,2652,2102,225
11/17/20032,1052,1152,0402,100
11/19/20032,0702,0702,0702,070
12/02/20032,2302,2352,1752,205
12/03/20032,2502,2602,1602,180
12/04/20032,1852,2302,1852,205
12/05/20032,1752,1752,1352,165
12/08/20032,1152,1302,0652,070
12/09/20032,0452,0602,0302,035
12/10/20031,9881,9881,9631,974
12/11/20031,9832,0051,9781,992
12/12/20032,0602,0652,0102,045
12/15/20032,0902,1102,0852,085
12/16/20032,0502,0802,0502,070
12/17/20032,0552,0602,0352,035
12/18/20032,0602,0702,0402,045
12/19/20032,0702,0702,0452,050
12/22/20032,1052,1202,1052,105
12/24/20032,0602,0702,0602,060
12/25/20032,0552,0702,0502,060
12/26/20032,0752,0752,0502,055
12/29/20032,1102,1452,1002,125
12/30/20032,1602,1702,1552,170