6645.T: OMRON Corporation Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,435.551

CLOSE 2,432.4694

Low

LOW 2,135

High

HIGH 2,880

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2004	2,195	2,200	2,175	2,180
01/06/2004	2,180	2,185	2,155	2,155
01/07/2004	2,145	2,150	2,135	2,140
01/08/2004	2,170	2,180	2,145	2,180
01/13/2004	2,230	2,260	2,210	2,210
01/14/2004	2,220	2,265	2,210	2,225
01/15/2004	2,245	2,275	2,230	2,240
01/16/2004	2,255	2,300	2,255	2,300
01/19/2004	2,340	2,345	2,305	2,325
01/20/2004	2,330	2,340	2,305	2,320
01/21/2004	2,330	2,375	2,330	2,355
01/22/2004	2,365	2,400	2,345	2,365
01/23/2004	2,310	2,335	2,280	2,295
01/26/2004	2,310	2,320	2,260	2,275
01/27/2004	2,330	2,330	2,265	2,295
01/28/2004	2,280	2,285	2,250	2,280
01/29/2004	2,260	2,285	2,240	2,280
01/30/2004	2,295	2,305	2,275	2,305
02/02/2004	2,335	2,400	2,335	2,390
02/03/2004	2,395	2,400	2,315	2,370
02/04/2004	2,370	2,385	2,300	2,315
02/05/2004	2,265	2,325	2,240	2,260
02/06/2004	2,265	2,265	2,220	2,235
02/09/2004	2,235	2,235	2,185	2,215
02/10/2004	2,245	2,270	2,230	2,255
02/12/2004	2,260	2,305	2,260	2,260
02/13/2004	2,310	2,375	2,310	2,330
02/16/2004	2,340	2,350	2,300	2,315
02/17/2004	2,295	2,360	2,295	2,350
02/18/2004	2,355	2,375	2,355	2,375
02/19/2004	2,365	2,400	2,365	2,375
02/20/2004	2,370	2,390	2,350	2,370
02/23/2004	2,385	2,415	2,370	2,395
02/24/2004	2,390	2,395	2,350	2,350
02/25/2004	2,340	2,370	2,325	2,340
02/26/2004	2,370	2,395	2,360	2,385
02/27/2004	2,425	2,475	2,415	2,470
03/01/2004	2,480	2,490	2,460	2,480
03/02/2004	2,490	2,500	2,465	2,500
03/03/2004	2,530	2,545	2,505	2,520
03/04/2004	2,535	2,550	2,510	2,515
03/05/2004	2,565	2,610	2,565	2,605
03/08/2004	2,615	2,640	2,585	2,595
03/09/2004	2,590	2,600	2,530	2,550
03/10/2004	2,550	2,640	2,500	2,525
03/11/2004	2,515	2,615	2,515	2,585
03/12/2004	2,590	2,645	2,590	2,635
03/15/2004	2,665	2,695	2,655	2,655
03/16/2004	2,690	2,700	2,670	2,680
03/17/2004	2,705	2,735	2,695	2,725
03/18/2004	2,705	2,725	2,660	2,675
03/19/2004	2,620	2,655	2,610	2,650
03/22/2004	2,600	2,625	2,595	2,595
03/23/2004	2,620	2,650	2,595	2,640
03/24/2004	2,685	2,710	2,625	2,700
03/25/2004	2,695	2,700	2,665	2,700
03/26/2004	2,700	2,715	2,690	2,700
03/29/2004	2,670	2,705	2,670	2,680
03/30/2004	2,705	2,705	2,685	2,690
03/31/2004	2,680	2,720	2,660	2,720
04/01/2004	2,665	2,690	2,635	2,690
04/02/2004	2,665	2,705	2,665	2,690
04/05/2004	2,705	2,740	2,700	2,715
04/06/2004	2,775	2,870	2,775	2,850
04/07/2004	2,855	2,870	2,825	2,845
04/08/2004	2,845	2,850	2,805	2,805
04/09/2004	2,790	2,810	2,770	2,780
04/12/2004	2,755	2,795	2,755	2,770
04/13/2004	2,755	2,795	2,750	2,750
04/14/2004	2,720	2,750	2,705	2,730
04/15/2004	2,730	2,750	2,710	2,715
04/16/2004	2,800	2,815	2,745	2,805
04/19/2004	2,725	2,730	2,675	2,680
04/20/2004	2,720	2,760	2,705	2,740
04/21/2004	2,775	2,795	2,750	2,780
04/22/2004	2,800	2,880	2,800	2,845
04/23/2004	2,860	2,870	2,845	2,845
04/26/2004	2,870	2,880	2,820	2,830
04/27/2004	2,850	2,850	2,790	2,810
04/28/2004	2,800	2,845	2,775	2,775
04/30/2004	2,665	2,700	2,660	2,670
05/06/2004	2,670	2,670	2,600	2,600
05/07/2004	2,560	2,560	2,470	2,485
05/10/2004	2,470	2,505	2,440	2,455
05/11/2004	2,430	2,445	2,380	2,405
05/12/2004	2,465	2,530	2,440	2,515
05/13/2004	2,470	2,520	2,400	2,410
05/14/2004	2,415	2,435	2,370	2,395
05/17/2004	2,410	2,430	2,355	2,355
05/18/2004	2,375	2,405	2,375	2,375
05/19/2004	2,440	2,490	2,395	2,480
05/20/2004	2,410	2,440	2,355	2,400
05/21/2004	2,405	2,450	2,375	2,430
05/24/2004	2,435	2,470	2,405	2,425
05/25/2004	2,375	2,385	2,325	2,360
05/26/2004	2,415	2,425	2,380	2,405
05/27/2004	2,390	2,405	2,370	2,390
05/28/2004	2,435	2,450	2,420	2,450
05/31/2004	2,415	2,445	2,390	2,445
06/01/2004	2,425	2,450	2,410	2,415
06/02/2004	2,365	2,395	2,330	2,335
06/03/2004	2,340	2,365	2,295	2,300
06/04/2004	2,285	2,285	2,265	2,280
06/07/2004	2,360	2,385	2,360	2,365
06/08/2004	2,425	2,465	2,410	2,455
06/09/2004	2,450	2,475	2,435	2,435
06/10/2004	2,395	2,450	2,380	2,410
06/11/2004	2,475	2,490	2,435	2,450
06/14/2004	2,490	2,495	2,440	2,440
06/15/2004	2,445	2,470	2,420	2,450
06/16/2004	2,465	2,500	2,400	2,440
06/17/2004	2,480	2,490	2,465	2,485
06/18/2004	2,485	2,495	2,445	2,450
06/21/2004	2,460	2,480	2,450	2,455
06/22/2004	2,440	2,460	2,440	2,460
06/23/2004	2,465	2,475	2,430	2,445
06/24/2004	2,485	2,520	2,470	2,515
06/25/2004	2,545	2,560	2,520	2,525
06/28/2004	2,585	2,600	2,580	2,600
06/29/2004	2,595	2,605	2,580	2,600
06/30/2004	2,610	2,610	2,550	2,550
07/01/2004	2,590	2,590	2,510	2,510
07/02/2004	2,500	2,540	2,490	2,505
07/05/2004	2,495	2,495	2,440	2,445
07/06/2004	2,440	2,475	2,440	2,460
07/07/2004	2,445	2,460	2,435	2,455
07/08/2004	2,475	2,500	2,445	2,460
07/09/2004	2,445	2,455	2,410	2,455
07/12/2004	2,430	2,470	2,430	2,440
07/13/2004	2,430	2,440	2,415	2,425
07/14/2004	2,465	2,480	2,430	2,430
07/15/2004	2,450	2,460	2,400	2,410
07/16/2004	2,450	2,450	2,420	2,440
07/20/2004	2,435	2,450	2,420	2,430
07/21/2004	2,435	2,435	2,400	2,415
07/22/2004	2,390	2,395	2,365	2,365
07/23/2004	2,370	2,380	2,350	2,350
07/26/2004	2,350	2,360	2,325	2,340
07/27/2004	2,335	2,345	2,320	2,325
07/28/2004	2,365	2,375	2,350	2,365
07/29/2004	2,345	2,350	2,310	2,315
07/30/2004	2,450	2,460	2,405	2,420
08/02/2004	2,420	2,425	2,385	2,400
08/03/2004	2,415	2,425	2,375	2,390
08/04/2004	2,375	2,375	2,325	2,360
08/05/2004	2,375	2,390	2,355	2,375
08/06/2004	2,350	2,375	2,350	2,365
08/09/2004	2,340	2,350	2,325	2,340
08/10/2004	2,320	2,330	2,310	2,320
08/11/2004	2,360	2,360	2,335	2,340
08/12/2004	2,340	2,355	2,335	2,340
08/13/2004	2,340	2,340	2,280	2,295
08/16/2004	2,190	2,235	2,150	2,225
08/17/2004	2,255	2,265	2,235	2,235
08/18/2004	2,275	2,285	2,260	2,280
08/19/2004	2,325	2,380	2,285	2,315
08/20/2004	2,350	2,365	2,345	2,355
08/23/2004	2,370	2,380	2,360	2,365
08/24/2004	2,360	2,380	2,340	2,380
08/25/2004	2,370	2,375	2,340	2,350
08/26/2004	2,380	2,385	2,330	2,330
08/27/2004	2,355	2,370	2,350	2,370
08/30/2004	2,370	2,390	2,360	2,360
08/31/2004	2,340	2,360	2,340	2,355
09/01/2004	2,370	2,410	2,370	2,395
09/02/2004	2,380	2,405	2,375	2,395
09/03/2004	2,400	2,405	2,370	2,375
09/06/2004	2,390	2,460	2,390	2,455
09/07/2004	2,480	2,490	2,470	2,480
09/08/2004	2,475	2,490	2,465	2,480
09/09/2004	2,460	2,470	2,435	2,435
09/10/2004	2,440	2,455	2,420	2,435
09/13/2004	2,460	2,490	2,460	2,490
09/14/2004	2,490	2,495	2,470	2,490
09/15/2004	2,500	2,510	2,415	2,415
09/16/2004	2,420	2,420	2,375	2,375
09/17/2004	2,410	2,425	2,380	2,400
09/21/2004	2,425	2,440	2,400	2,410
09/22/2004	2,410	2,415	2,395	2,410
09/24/2004	2,400	2,440	2,375	2,400
09/27/2004	2,385	2,405	2,365	2,370
09/28/2004	2,360	2,370	2,330	2,330
09/29/2004	2,325	2,350	2,325	2,335
09/30/2004	2,355	2,455	2,355	2,425
10/01/2004	2,385	2,420	2,365	2,380
10/04/2004	2,430	2,490	2,420	2,485
10/05/2004	2,495	2,505	2,490	2,500
10/06/2004	2,490	2,515	2,475	2,505
10/07/2004	2,520	2,535	2,500	2,515
10/08/2004	2,480	2,510	2,480	2,510
10/12/2004	2,480	2,505	2,440	2,460
10/13/2004	2,455	2,485	2,455	2,455
10/14/2004	2,480	2,485	2,460	2,470
10/15/2004	2,485	2,485	2,430	2,445
10/18/2004	2,440	2,440	2,415	2,435
10/19/2004	2,450	2,450	2,380	2,380
10/20/2004	2,380	2,380	2,355	2,365
10/21/2004	2,350	2,355	2,325	2,335
10/22/2004	2,325	2,335	2,315	2,330
10/25/2004	2,335	2,410	2,335	2,380
10/26/2004	2,390	2,390	2,355	2,365
10/27/2004	2,395	2,400	2,380	2,390
10/28/2004	2,450	2,500	2,445	2,500
10/29/2004	2,370	2,430	2,350	2,360
11/01/2004	2,410	2,435	2,400	2,435
11/02/2004	2,445	2,490	2,440	2,480
11/04/2004	2,495	2,500	2,450	2,465
11/05/2004	2,430	2,440	2,405	2,440
11/08/2004	2,450	2,475	2,435	2,460
11/09/2004	2,460	2,460	2,425	2,435
11/10/2004	2,435	2,450	2,430	2,440
11/11/2004	2,420	2,425	2,350	2,360
11/12/2004	2,345	2,385	2,345	2,380
11/15/2004	2,370	2,400	2,360	2,400
11/16/2004	2,380	2,415	2,350	2,350
11/17/2004	2,350	2,370	2,330	2,330
11/18/2004	2,330	2,360	2,300	2,305
11/19/2004	2,310	2,345	2,310	2,335
11/22/2004	2,270	2,300	2,260	2,270
11/24/2004	2,265	2,280	2,260	2,265
11/25/2004	2,275	2,290	2,265	2,275
11/26/2004	2,295	2,300	2,265	2,265
11/29/2004	2,310	2,335	2,275	2,325
11/30/2004	2,325	2,350	2,310	2,350
12/01/2004	2,310	2,335	2,290	2,290
12/02/2004	2,310	2,330	2,300	2,315
12/03/2004	2,310	2,315	2,290	2,305
12/06/2004	2,295	2,300	2,280	2,290
12/07/2004	2,275	2,295	2,270	2,285
12/08/2004	2,295	2,295	2,270	2,290
12/09/2004	2,295	2,295	2,250	2,265
12/10/2004	2,305	2,305	2,280	2,285
12/13/2004	2,255	2,270	2,230	2,230
12/14/2004	2,215	2,255	2,200	2,255
12/15/2004	2,260	2,290	2,230	2,275
12/16/2004	2,240	2,280	2,240	2,280
12/17/2004	2,255	2,265	2,245	2,255
12/20/2004	2,260	2,270	2,250	2,250
12/21/2004	2,250	2,270	2,250	2,255
12/22/2004	2,275	2,300	2,260	2,300
12/24/2004	2,345	2,370	2,340	2,360
12/27/2004	2,365	2,365	2,330	2,345
12/28/2004	2,350	2,390	2,335	2,390
12/29/2004	2,395	2,410	2,395	2,410
12/30/2004	2,410	2,430	2,410	2,430

Menu

Create your free account now!

6645.T: OMRON Corporation Historical Data

2004 Historical Chart

Average

Low

High