6645.T: OMRON Corporation Historical Data

2006 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 3,011.6129

CLOSE 3,007.6613

Low

LOW 2,615

High

HIGH 3,620

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2006	2,780	2,780	2,740	2,750
01/05/2006	2,805	2,865	2,760	2,860
01/06/2006	2,900	2,910	2,870	2,890
01/10/2006	2,910	2,925	2,885	2,915
01/11/2006	2,860	2,915	2,830	2,910
01/12/2006	2,900	2,910	2,885	2,910
01/13/2006	2,900	2,900	2,865	2,885
01/16/2006	2,875	2,895	2,830	2,880
01/17/2006	2,825	2,850	2,770	2,780
01/18/2006	2,805	2,805	2,665	2,690
01/19/2006	2,700	2,800	2,700	2,775
01/20/2006	2,815	2,820	2,760	2,780
01/23/2006	2,775	2,775	2,680	2,680
01/24/2006	2,720	2,720	2,690	2,695
01/25/2006	2,710	2,720	2,665	2,665
01/26/2006	2,720	2,760	2,720	2,750
01/27/2006	2,790	2,795	2,770	2,780
01/30/2006	2,810	2,860	2,730	2,730
01/31/2006	2,795	2,815	2,755	2,765
02/01/2006	2,780	2,780	2,705	2,735
02/02/2006	2,770	2,770	2,710	2,715
02/03/2006	2,745	2,900	2,725	2,885
02/06/2006	2,870	2,910	2,845	2,900
02/07/2006	2,900	2,935	2,900	2,920
02/08/2006	2,920	2,920	2,855	2,875
02/09/2006	2,895	2,945	2,885	2,925
02/10/2006	2,940	2,955	2,905	2,945
02/13/2006	2,960	2,970	2,880	2,910
02/14/2006	2,870	2,940	2,870	2,940
02/15/2006	2,940	2,940	2,895	2,920
02/16/2006	2,970	3,070	2,970	3,030
02/17/2006	3,050	3,050	2,960	2,985
02/20/2006	2,975	3,050	2,975	3,030
02/21/2006	3,030	3,060	3,000	3,010
02/22/2006	2,985	3,010	2,930	2,960
02/23/2006	2,960	3,010	2,960	3,000
02/24/2006	3,050	3,140	3,050	3,100
02/27/2006	3,130	3,330	3,130	3,330
02/28/2006	3,280	3,280	3,200	3,260
03/01/2006	3,180	3,190	3,130	3,170
03/02/2006	3,180	3,220	3,130	3,140
03/03/2006	3,120	3,140	3,100	3,120
03/06/2006	3,120	3,140	3,080	3,130
03/07/2006	3,140	3,190	3,140	3,140
03/08/2006	3,150	3,150	3,110	3,120
03/09/2006	3,150	3,320	3,150	3,290
03/10/2006	3,280	3,380	3,280	3,380
03/13/2006	3,390	3,620	3,390	3,530
03/14/2006	3,480	3,500	3,370	3,400
03/15/2006	3,410	3,430	3,360	3,360
03/16/2006	3,400	3,410	3,360	3,360
03/17/2006	3,350	3,350	3,230	3,330
03/20/2006	3,360	3,390	3,340	3,370
03/22/2006	3,350	3,350	3,310	3,330
03/23/2006	3,380	3,380	3,340	3,350
03/24/2006	3,370	3,370	3,250	3,340
03/27/2006	3,330	3,340	3,280	3,330
03/28/2006	3,280	3,310	3,210	3,300
03/29/2006	3,310	3,350	3,300	3,330
03/30/2006	3,380	3,410	3,380	3,390
03/31/2006	3,390	3,390	3,320	3,320
04/03/2006	3,500	3,500	3,410	3,410
04/04/2006	3,450	3,450	3,420	3,430
04/05/2006	3,440	3,460	3,400	3,400
04/06/2006	3,460	3,530	3,440	3,520
04/07/2006	3,500	3,540	3,480	3,540
04/10/2006	3,550	3,550	3,480	3,520
04/11/2006	3,520	3,520	3,430	3,430
04/12/2006	3,410	3,410	3,340	3,340
04/13/2006	3,370	3,380	3,260	3,300
04/14/2006	3,350	3,370	3,290	3,350
04/17/2006	3,360	3,370	3,260	3,270
04/18/2006	3,280	3,320	3,280	3,320
04/19/2006	3,360	3,400	3,350	3,350
04/20/2006	3,360	3,380	3,330	3,340
04/21/2006	3,340	3,400	3,340	3,400
04/24/2006	3,400	3,400	3,280	3,310
04/25/2006	3,300	3,300	3,230	3,230
04/26/2006	3,270	3,290	3,230	3,260
04/27/2006	3,280	3,280	3,180	3,190
04/28/2006	3,200	3,230	3,160	3,230
05/01/2006	3,220	3,300	3,220	3,260
05/02/2006	3,250	3,330	3,250	3,290
05/08/2006	3,320	3,380	3,310	3,350
05/09/2006	3,300	3,360	3,290	3,310
05/10/2006	3,350	3,360	3,240	3,250
05/11/2006	3,250	3,270	3,190	3,190
05/12/2006	3,140	3,200	3,070	3,180
05/15/2006	3,130	3,240	3,130	3,200
05/16/2006	3,230	3,270	3,110	3,110
05/17/2006	3,110	3,110	3,020	3,040
05/18/2006	3,000	3,120	3,000	3,090
05/19/2006	3,040	3,090	3,030	3,060
05/22/2006	3,150	3,170	3,130	3,130
05/23/2006	3,030	3,070	3,020	3,060
05/24/2006	3,110	3,110	3,000	3,070
05/25/2006	3,080	3,100	3,020	3,020
05/26/2006	3,030	3,070	3,010	3,070
05/29/2006	3,140	3,140	3,080	3,100
05/30/2006	3,150	3,150	3,050	3,080
05/31/2006	3,030	3,100	3,020	3,020
06/01/2006	3,070	3,070	3,000	3,030
06/02/2006	3,100	3,150	3,030	3,150
06/05/2006	3,160	3,160	3,070	3,080
06/06/2006	3,090	3,090	3,010	3,020
06/07/2006	2,970	2,975	2,870	2,870
06/08/2006	2,820	2,820	2,675	2,750
06/09/2006	2,790	2,875	2,715	2,820
06/12/2006	2,835	2,945	2,835	2,925
06/13/2006	2,845	2,860	2,740	2,750
06/14/2006	2,730	2,825	2,715	2,785
06/15/2006	2,805	2,865	2,805	2,850
06/16/2006	2,915	2,920	2,885	2,905
06/19/2006	2,870	2,885	2,870	2,880
06/20/2006	2,845	2,850	2,780	2,810
06/21/2006	2,830	2,830	2,775	2,795
06/22/2006	2,860	2,890	2,835	2,890
06/23/2006	2,860	2,860	2,815	2,855
06/26/2006	2,875	2,875	2,810	2,855
06/27/2006	2,850	2,875	2,850	2,870
06/28/2006	2,870	2,870	2,840	2,855
06/29/2006	2,870	2,930	2,845	2,930
06/30/2006	2,935	2,935	2,860	2,890
07/03/2006	2,920	2,920	2,865	2,885
07/04/2006	2,895	2,895	2,845	2,865
07/05/2006	2,845	2,845	2,810	2,825
07/06/2006	2,830	2,855	2,820	2,835
07/07/2006	2,830	2,840	2,815	2,815
07/10/2006	2,790	2,825	2,710	2,815
07/11/2006	2,810	2,825	2,755	2,775
07/12/2006	2,750	2,760	2,695	2,725
07/13/2006	2,685	2,730	2,680	2,710
07/14/2006	2,705	2,705	2,630	2,660
07/18/2006	2,640	2,645	2,615	2,630
07/19/2006	2,625	2,665	2,615	2,630
07/20/2006	2,730	2,760	2,720	2,755
07/21/2006	2,715	2,750	2,705	2,710
07/24/2006	2,675	2,705	2,650	2,685
07/25/2006	2,725	2,750	2,720	2,740
07/26/2006	2,750	2,765	2,725	2,725
07/27/2006	2,745	2,810	2,745	2,800
07/28/2006	2,800	2,890	2,800	2,885
07/31/2006	2,900	2,940	2,880	2,890
08/01/2006	2,890	2,890	2,835	2,860
08/02/2006	2,795	2,805	2,780	2,800
08/03/2006	2,820	2,835	2,800	2,815
08/04/2006	2,850	2,850	2,770	2,785
08/07/2006	2,745	2,750	2,685	2,690
08/08/2006	2,670	2,690	2,655	2,685
08/09/2006	2,705	2,705	2,620	2,695
08/10/2006	2,690	2,715	2,675	2,685
08/11/2006	2,655	2,700	2,655	2,660
08/14/2006	2,660	2,725	2,655	2,710
08/15/2006	2,700	2,725	2,690	2,690
08/16/2006	2,750	2,765	2,720	2,755
08/17/2006	2,810	2,845	2,805	2,805
08/18/2006	2,845	2,845	2,800	2,840
08/21/2006	2,855	2,855	2,795	2,800
08/22/2006	2,800	2,805	2,775	2,805
08/23/2006	2,785	2,785	2,740	2,765
08/24/2006	2,745	2,750	2,705	2,720
08/25/2006	2,710	2,735	2,685	2,695
08/28/2006	2,720	2,730	2,670	2,670
08/29/2006	2,705	2,750	2,680	2,750
08/30/2006	2,740	2,740	2,705	2,720
08/31/2006	2,740	2,790	2,730	2,755
09/01/2006	2,745	2,760	2,725	2,755
09/04/2006	2,795	2,805	2,775	2,795
09/05/2006	2,805	2,855	2,805	2,840
09/06/2006	2,880	2,895	2,870	2,870
09/07/2006	2,860	2,870	2,805	2,805
09/08/2006	2,765	2,810	2,765	2,795
09/11/2006	2,835	2,840	2,770	2,770
09/12/2006	2,800	2,800	2,740	2,740
09/13/2006	2,780	2,785	2,740	2,750
09/14/2006	2,755	2,840	2,740	2,840
09/15/2006	2,875	2,905	2,855	2,890
09/19/2006	2,885	2,965	2,885	2,925
09/20/2006	2,885	2,910	2,855	2,875
09/21/2006	2,905	2,945	2,905	2,935
09/22/2006	2,895	2,940	2,890	2,890
09/25/2006	2,880	2,900	2,775	2,885
09/26/2006	2,910	2,945	2,835	2,875
09/27/2006	2,885	2,930	2,875	2,925
09/28/2006	2,940	2,970	2,925	2,930
09/29/2006	2,920	2,935	2,860	2,905
10/02/2006	2,920	2,960	2,910	2,950
10/03/2006	2,950	2,950	2,895	2,945
10/04/2006	2,960	3,000	2,910	2,910
10/05/2006	2,975	2,990	2,955	2,990
10/06/2006	3,000	3,010	2,975	2,990
10/10/2006	2,920	2,985	2,920	2,960
10/11/2006	2,920	2,965	2,910	2,910
10/12/2006	2,900	2,925	2,895	2,895
10/13/2006	2,925	2,950	2,920	2,950
10/16/2006	2,960	3,010	2,955	3,010
10/17/2006	3,020	3,040	3,020	3,030
10/18/2006	3,020	3,020	2,940	2,980
10/19/2006	2,985	3,010	2,970	3,010
10/20/2006	2,995	3,040	2,995	3,040
10/23/2006	3,010	3,010	2,995	3,010
10/24/2006	3,070	3,100	3,020	3,050
10/25/2006	3,090	3,090	3,050	3,090
10/26/2006	3,100	3,100	3,080	3,100
10/27/2006	3,120	3,140	3,070	3,070
10/30/2006	3,050	3,070	3,010	3,010
10/31/2006	3,060	3,060	3,010	3,010
11/01/2006	2,990	3,020	2,980	2,995
11/02/2006	2,995	2,995	2,960	2,965
11/06/2006	2,950	2,990	2,935	2,980
11/07/2006	3,040	3,040	3,020	3,020
11/08/2006	3,050	3,070	3,000	3,000
11/09/2006	2,985	3,000	2,955	2,970
11/10/2006	3,010	3,020	2,970	2,990
11/13/2006	2,945	2,965	2,915	2,940
11/14/2006	2,980	3,010	2,975	2,995
11/15/2006	3,040	3,040	2,990	3,010
11/16/2006	3,050	3,070	3,020	3,030
11/17/2006	3,060	3,100	3,060	3,080
11/20/2006	3,030	3,040	2,975	2,975
11/21/2006	2,995	3,040	2,985	3,020
11/22/2006	3,020	3,060	2,980	3,060
11/24/2006	3,010	3,020	2,995	3,000
11/27/2006	2,950	3,010	2,950	3,000
11/28/2006	2,950	3,030	2,945	3,010
11/29/2006	3,030	3,100	3,010	3,100
11/30/2006	3,050	3,100	3,040	3,100
12/01/2006	3,120	3,140	3,100	3,140
12/04/2006	3,130	3,130	3,080	3,110
12/05/2006	3,100	3,100	3,070	3,080
12/06/2006	3,120	3,120	3,080	3,100
12/07/2006	3,140	3,180	3,110	3,180
12/08/2006	3,200	3,250	3,190	3,220
12/11/2006	3,270	3,300	3,250	3,300
12/12/2006	3,310	3,320	3,260	3,290
12/13/2006	3,300	3,320	3,260	3,300
12/14/2006	3,300	3,320	3,290	3,310
12/15/2006	3,340	3,350	3,300	3,300
12/18/2006	3,300	3,330	3,290	3,310
12/19/2006	3,240	3,300	3,240	3,270
12/20/2006	3,310	3,340	3,290	3,340
12/21/2006	3,330	3,370	3,330	3,340
12/22/2006	3,330	3,330	3,290	3,290
12/25/2006	3,330	3,330	3,300	3,310
12/26/2006	3,310	3,350	3,310	3,350
12/27/2006	3,360	3,390	3,340	3,370
12/28/2006	3,350	3,360	3,280	3,360
12/29/2006	3,390	3,400	3,370	3,390

Menu

Create your free account now!

6645.T: OMRON Corporation Historical Data

2006 Historical Chart

Average

Low

High