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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,511.3265
CLOSE 2,510.1224

Low

LOW 2,210

High

HIGH 2,930
DATEOPENHIGHLOWCLOSE
01/04/20052,4002,4152,3902,410
01/05/20052,4052,4102,3802,400
01/06/20052,3852,4352,3852,425
01/07/20052,4402,4552,4352,455
01/11/20052,4552,4802,4452,480
01/12/20052,4802,4952,4702,495
01/13/20052,4652,4652,4352,460
01/14/20052,4202,4802,4102,465
01/17/20052,5702,6002,5002,590
01/18/20052,5802,5802,5552,565
01/19/20052,5702,5852,5352,535
01/20/20052,5002,5002,4802,485
01/21/20052,4502,4752,4402,470
01/24/20052,4602,4802,4602,475
01/25/20052,5252,5602,5252,545
01/26/20052,5552,5552,5102,545
01/27/20052,5402,5402,4852,490
01/28/20052,4902,5152,4902,500
01/31/20052,4902,5452,4702,500
02/01/20052,4552,4602,4002,410
02/02/20052,3602,3902,3352,350
02/03/20052,3602,4002,3502,360
02/04/20052,3502,3752,3402,350
02/07/20052,3552,3702,3452,370
02/08/20052,3602,3602,3302,335
02/09/20052,3502,3502,3352,345
02/10/20052,3602,3602,3502,360
02/14/20052,3802,4052,3502,355
02/15/20052,3552,3602,3352,345
02/16/20052,3502,3702,3502,360
02/17/20052,3852,4252,3702,415
02/18/20052,4202,4502,4102,435
02/21/20052,4452,4502,4202,425
02/22/20052,4152,4202,4002,410
02/23/20052,3852,4102,3702,395
02/24/20052,4252,4252,4002,400
02/25/20052,4052,4252,4002,410
02/28/20052,4352,4402,4252,425
03/01/20052,4402,4602,4252,460
03/02/20052,4902,4952,4602,480
03/03/20052,4802,5552,4802,550
03/04/20052,5152,5402,5152,515
03/07/20052,5402,5402,4702,485
03/08/20052,4452,4502,4252,435
03/09/20052,4352,4802,4352,470
03/10/20052,4552,4652,4402,445
03/11/20052,4502,4652,4202,420
03/14/20052,4152,4302,4002,400
03/15/20052,4002,4102,3852,385
03/16/20052,3852,4302,3852,420
03/17/20052,4202,4202,3852,395
03/18/20052,4002,4152,3802,385
03/22/20052,4202,4202,3802,380
03/23/20052,3852,3852,3602,370
03/24/20052,3502,3552,3202,320
03/25/20052,3502,3802,3302,340
03/28/20052,3552,3652,3102,310
03/29/20052,3502,3502,3002,305
03/30/20052,3102,3452,3052,310
03/31/20052,3452,3702,3202,360
04/01/20052,3502,3702,3402,370
04/04/20052,3802,3952,3702,380
04/05/20052,3952,4202,3902,420
04/06/20052,4402,4402,4152,435
04/07/20052,4402,4402,4052,430
04/08/20052,4502,4552,4302,445
04/11/20052,4352,4402,3852,390
04/12/20052,3752,3802,3602,370
04/13/20052,3652,3752,3502,370
04/14/20052,3452,3552,3302,350
04/15/20052,3352,3402,3252,325
04/18/20052,2952,2952,2502,250
04/19/20052,2902,3002,2652,290
04/20/20052,3252,3352,2802,280
04/21/20052,2752,2752,2402,255
04/22/20052,3052,3152,2602,260
04/25/20052,2802,2802,2552,255
04/26/20052,2502,2652,2252,235
04/27/20052,2202,2452,2102,245
04/28/20052,2852,2902,2602,265
05/02/20052,3002,3202,2752,290
05/06/20052,3202,3352,3102,330
05/09/20052,3552,3802,3552,380
05/10/20052,3852,4152,3852,405
05/11/20052,3852,4052,3702,400
05/12/20052,4152,4302,4102,420
05/13/20052,4202,4202,3952,410
05/16/20052,4202,4402,4202,420
05/17/20052,4402,4402,4102,430
05/18/20052,3952,4102,3652,380
05/19/20052,4202,4252,4052,415
05/20/20052,4152,4302,4152,420
05/23/20052,4052,4202,4052,410
05/24/20052,3952,4102,3802,385
05/25/20052,3802,4102,3752,375
05/26/20052,3952,3952,3702,375
05/27/20052,3752,4052,3552,400
05/30/20052,3802,4102,3802,380
05/31/20052,3602,3902,3502,390
06/01/20052,3552,3852,3552,380
06/02/20052,3952,4002,3552,365
06/03/20052,3502,3502,3202,330
06/06/20052,3352,3602,3352,355
06/07/20052,3702,3802,3352,350
06/08/20052,3652,3702,3552,355
06/09/20052,3752,3802,3302,330
06/10/20052,3902,3902,3602,360
06/13/20052,3502,3602,3202,320
06/14/20052,3202,3252,3002,310
06/15/20052,3252,3652,3252,355
06/16/20052,3602,3702,3402,340
06/17/20052,3802,4002,3802,395
06/20/20052,4052,4102,4002,400
06/21/20052,4052,4152,3852,385
06/22/20052,3852,4202,3802,410
06/23/20052,4102,4102,4002,405
06/24/20052,4052,4302,3952,430
06/27/20052,4152,4152,3902,390
06/28/20052,4152,4302,3852,400
06/29/20052,4152,4452,4152,440
06/30/20052,4502,4502,4302,435
07/01/20052,4452,4452,4302,435
07/04/20052,4352,4602,4352,455
07/05/20052,4602,4802,4602,475
07/06/20052,4952,5052,4902,500
07/07/20052,5002,5002,4852,490
07/08/20052,5002,5052,4902,495
07/11/20052,5302,5352,5052,520
07/12/20052,5252,5302,5152,520
07/13/20052,5152,5152,4952,510
07/14/20052,5152,5202,5102,510
07/15/20052,5152,5202,5052,505
07/19/20052,5002,5152,4802,515
07/20/20052,5402,6302,5402,600
07/21/20052,6002,6002,5802,580
07/22/20052,5652,5802,5452,560
07/25/20052,5702,5702,5502,570
07/26/20052,5502,5602,5452,550
07/27/20052,5402,5602,5402,560
07/28/20052,5602,5602,5402,545
07/29/20052,4652,4752,4102,440
08/01/20052,4402,4852,4252,445
08/02/20052,4252,4452,4252,435
08/03/20052,4752,5152,4452,505
08/04/20052,5052,5202,4352,475
08/05/20052,4452,4552,4152,425
08/08/20052,4152,4602,3952,450
08/09/20052,4502,4902,4452,445
08/10/20052,4602,4952,4602,480
08/11/20052,4652,4702,4202,445
08/12/20052,4602,4602,4102,410
08/15/20052,4252,4352,4152,420
08/16/20052,4452,4652,4202,465
08/17/20052,4702,4952,4602,490
08/18/20052,5002,5202,4752,475
08/19/20052,4802,5002,4602,475
08/22/20052,4502,5152,4502,510
08/23/20052,5202,5652,5202,535
08/24/20052,5252,5502,5002,520
08/25/20052,4852,5002,4452,475
08/26/20052,4652,4652,4402,440
08/29/20052,4202,4552,4152,415
08/30/20052,4202,4352,4152,415
08/31/20052,4402,4602,4302,445
09/01/20052,4502,4602,4402,455
09/02/20052,4552,4752,4502,455
09/05/20052,4602,4702,4552,455
09/06/20052,4702,4802,4602,465
09/07/20052,4952,5002,4802,490
09/08/20052,5102,5252,4952,500
09/09/20052,5402,5602,5102,560
09/12/20052,6002,6502,6002,635
09/13/20052,6302,6352,6052,625
09/14/20052,5852,6202,5602,620
09/15/20052,6002,6652,5902,665
09/16/20052,6502,6702,6252,670
09/20/20052,6652,6802,6102,670
09/21/20052,6302,6502,6102,630
09/22/20052,6352,6702,6152,665
09/26/20052,6802,8052,6752,800
09/27/20052,7752,8002,7502,755
09/28/20052,7402,7402,7152,715
09/29/20052,7252,7702,6902,720
09/30/20052,7852,7902,7202,755
10/03/20052,7602,7602,6952,710
10/04/20052,7252,7302,7002,710
10/05/20052,7752,8352,7752,800
10/06/20052,6952,7802,6552,720
10/07/20052,6852,7552,6352,725
10/11/20052,7052,7202,6802,715
10/12/20052,7252,7502,6852,685
10/13/20052,6802,7002,6702,695
10/14/20052,6802,7202,6602,670
10/17/20052,6952,7002,6802,685
10/18/20052,7002,7002,6502,695
10/19/20052,6802,6852,6502,655
10/20/20052,6852,7002,6752,680
10/21/20052,6802,6852,6402,685
10/24/20052,6402,6702,6202,620
10/25/20052,6602,7002,6352,680
10/26/20052,6902,7502,6802,735
10/27/20052,7452,7452,7002,725
10/28/20052,6852,7302,6752,720
10/31/20052,7302,7602,7002,740
11/01/20052,7002,7052,6902,700
11/02/20052,7002,7102,6552,655
11/04/20052,6252,6652,6052,635
11/07/20052,6652,6652,6102,635
11/08/20052,6552,6552,6352,645
11/09/20052,6552,6602,6252,625
11/10/20052,6652,6702,6352,655
11/11/20052,6252,6602,6202,620
11/14/20052,6452,6502,6202,620
11/15/20052,6302,6452,6102,615
11/16/20052,6102,6302,5952,630
11/17/20052,6552,6552,6402,640
11/18/20052,6852,7102,6802,705
11/21/20052,7502,7752,7052,705
11/22/20052,7502,7552,7302,745
11/24/20052,7752,7902,7502,770
11/25/20052,7702,7752,7252,770
11/28/20052,7952,8202,7702,820
11/29/20052,7802,8102,7802,800
11/30/20052,7602,8002,7302,765
12/01/20052,7652,8152,7652,815
12/02/20052,8752,8952,8502,895
12/05/20052,8902,9302,8602,930
12/06/20052,8502,8802,8152,825
12/07/20052,8252,8602,8152,845
12/08/20052,7552,8052,7452,745
12/09/20052,7402,7702,7252,770
12/12/20052,7902,8052,7702,790
12/13/20052,7952,7952,7552,795
12/14/20052,7402,7852,7052,725
12/15/20052,7002,7252,6852,685
12/16/20052,6802,7252,6652,700
12/19/20052,6652,6952,6552,660
12/20/20052,7002,7152,6702,700
12/21/20052,7452,7502,7302,745
12/22/20052,7702,7952,7552,780
12/26/20052,7902,8152,7752,790
12/27/20052,7902,7952,7452,760
12/28/20052,7252,7702,7202,770
12/29/20052,7952,7952,7402,740
12/30/20052,7502,7602,7152,715