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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,938.0694
CLOSE 1,933.7673

Low

LOW 1,134

High

HIGH 2,635
DATEOPENHIGHLOWCLOSE
01/04/20082,6302,6352,5902,600
01/07/20082,5902,6002,5652,570
01/08/20082,5502,5502,5002,510
01/09/20082,5002,5802,5002,580
01/10/20082,5852,5902,5102,510
01/11/20082,5552,5552,4652,465
01/15/20082,5052,5052,3752,395
01/16/20082,3252,3902,3002,305
01/17/20082,2652,3302,2402,310
01/18/20082,2302,3152,2252,305
01/21/20082,2652,3202,2402,255
01/22/20082,1752,2102,1302,130
01/23/20082,2102,2102,1652,195
01/24/20082,1552,2502,1552,220
01/25/20082,2602,3302,2452,330
01/28/20082,2902,3902,2502,250
01/29/20082,2902,3002,2352,300
01/30/20082,3402,3752,2102,265
01/31/20082,2452,2652,0752,215
02/01/20082,1452,1452,0952,125
02/04/20082,1652,1702,1102,125
02/05/20082,1402,1702,1102,145
02/06/20082,1102,1452,0952,095
02/07/20082,1352,1352,0902,125
02/08/20082,1252,1402,0902,100
02/12/20082,0602,0752,0352,040
02/13/20082,0802,0802,0352,050
02/14/20082,0902,1652,0902,165
02/15/20082,0552,1302,0552,125
02/18/20082,1652,1652,1152,115
02/19/20082,1552,1702,1402,145
02/20/20082,1052,1652,0952,095
02/21/20082,1602,3102,1602,270
02/22/20082,2352,2752,1852,245
02/25/20082,3552,3952,3402,385
02/26/20082,4502,5102,4402,495
02/27/20082,5352,5602,4652,480
02/28/20082,3802,4102,3752,395
02/29/20082,4152,4152,3302,340
03/03/20082,2452,2502,1902,195
03/04/20082,1952,2902,1802,270
03/05/20082,2352,2902,1902,205
03/06/20082,2352,2552,2302,235
03/07/20082,0952,1402,0952,130
03/10/20082,2102,2252,0952,105
03/11/20082,0902,1202,0702,095
03/12/20082,1752,1752,0952,105
03/13/20082,1252,1252,0302,040
03/14/20082,0702,1102,0502,070
03/17/20082,0602,0601,9742,010
03/18/20081,9802,0051,9502,005
03/19/20082,0902,0902,0152,045
03/21/20082,0552,0902,0452,090
03/24/20082,1102,1202,0902,090
03/25/20082,1552,1952,1502,195
03/26/20082,1502,1802,1252,175
03/27/20082,1702,1702,1002,115
03/28/20082,1252,1252,0952,110
03/31/20082,0902,0902,0102,015
04/01/20082,0152,0501,9802,005
04/02/20082,1252,1252,0502,095
04/03/20082,1002,1252,0902,105
04/04/20082,1202,1202,0602,080
04/07/20082,1202,1352,0802,130
04/08/20082,1002,1252,0902,090
04/09/20082,0952,1102,0402,055
04/10/20082,0552,0602,0202,045
04/11/20082,0702,1352,0702,130
04/14/20082,0502,0852,0502,080
04/15/20082,0502,1102,0502,095
04/16/20082,0602,1602,0102,145
04/17/20082,2252,2352,2052,210
04/18/20082,2102,2352,2052,235
04/21/20082,2502,2902,2402,255
04/22/20082,2402,2402,1752,195
04/23/20082,1552,2052,1502,185
04/24/20082,1902,1902,1602,160
04/25/20082,1902,2352,1902,235
04/28/20082,2402,2402,1102,125
04/30/20082,1202,1602,1152,135
05/01/20082,1002,1752,1002,165
05/02/20082,2052,2352,2002,220
05/07/20082,1902,2402,1802,200
05/08/20082,2302,2302,1802,180
05/09/20082,1852,1852,1602,160
05/12/20082,1652,2052,1602,205
05/13/20082,2202,2502,2152,225
05/14/20082,2552,2702,2402,265
05/15/20082,3052,3702,3052,355
05/16/20082,3752,3802,3402,340
05/19/20082,3002,3102,2752,300
05/20/20082,3002,3202,2852,300
05/21/20082,2852,2852,2252,225
05/22/20082,2002,2852,2002,280
05/23/20082,3202,3302,2752,275
05/26/20082,2752,2752,1952,225
05/27/20082,2502,2902,2502,280
05/28/20082,3052,3052,2502,265
05/29/20082,2802,2952,2802,280
05/30/20082,2952,3002,2702,275
06/02/20082,2852,2902,2302,285
06/03/20082,2752,2752,2402,240
06/04/20082,2202,3102,2202,305
06/05/20082,2652,2902,2602,285
06/06/20082,3252,3352,2652,265
06/09/20082,2252,2252,1502,205
06/10/20082,2452,2452,1902,190
06/11/20082,2302,2302,2002,200
06/12/20082,1852,1852,1402,145
06/13/20082,2252,2602,2252,230
06/16/20082,2652,2652,2452,255
06/17/20082,2552,3052,2552,295
06/18/20082,3002,3152,2802,295
06/19/20082,2902,2902,2652,275
06/20/20082,2702,2952,2702,270
06/23/20082,2752,3202,2602,310
06/24/20082,3052,3352,3002,335
06/25/20082,3402,3502,3102,350
06/26/20082,3502,3502,2502,260
06/27/20082,2202,2202,1102,205
06/30/20082,1952,2452,1952,245
07/01/20082,2802,2852,2502,255
07/02/20082,2352,2652,2302,265
07/03/20082,2302,2502,2102,250
07/04/20082,2402,2602,2402,260
07/07/20082,2602,2802,2502,280
07/08/20082,2552,2702,2352,235
07/09/20082,2702,3202,2502,250
07/10/20082,2502,2652,2452,245
07/11/20082,2402,2402,1552,165
07/14/20082,1452,1702,1452,145
07/15/20082,0552,0952,0402,045
07/16/20082,0352,0451,9951,995
07/17/20082,0152,0151,9952,005
07/18/20082,0302,0301,9721,979
07/22/20081,9982,0351,9982,025
07/23/20082,0452,0451,9951,996
07/24/20082,0252,0552,0202,055
07/25/20082,0152,0151,9952,005
07/28/20082,0452,0451,9901,990
07/29/20081,9822,0001,9701,994
07/30/20082,0052,0251,9952,005
07/31/20082,0202,0201,9191,922
08/01/20081,9021,9631,8481,864
08/04/20081,8661,9301,8661,886
08/05/20081,8651,9371,8651,931
08/06/20081,9611,9711,9491,954
08/07/20081,9841,9841,9391,951
08/08/20081,9502,0201,9502,005
08/11/20082,0302,0302,0002,010
08/12/20082,0202,0602,0102,020
08/13/20081,9801,9801,9491,971
08/14/20081,9601,9951,9551,967
08/15/20081,9812,0151,9662,015
08/18/20082,0152,0802,0152,065
08/19/20082,0452,0602,0252,030
08/20/20081,9902,0501,9902,035
08/21/20082,0752,0752,0002,015
08/22/20082,0002,0001,9721,990
08/25/20082,0052,0101,9771,986
08/26/20081,9841,9841,9621,976
08/27/20081,9571,9661,9511,957
08/28/20081,9541,9541,9001,900
08/29/20081,9901,9901,9291,930
09/01/20081,9031,9031,8361,849
09/02/20081,8401,8771,8321,836
09/03/20081,8951,8951,8471,879
09/04/20081,8661,8991,8631,891
09/05/20081,8311,8401,8231,828
09/08/20081,8581,8951,8291,870
09/09/20081,8841,9161,8551,870
09/10/20081,8401,8681,8121,868
09/11/20081,8631,8631,8101,838
09/12/20081,8391,8541,8251,854
09/16/20081,7941,7941,7201,790
09/17/20081,7821,8111,7821,810
09/18/20081,7801,7901,7351,785
09/19/20081,7801,9371,7801,937
09/22/20081,9501,9971,8551,867
09/24/20081,8301,8301,7151,829
09/25/20081,7991,7991,7501,775
09/26/20081,8051,8051,7621,772
09/29/20081,7571,7571,6871,695
09/30/20081,5751,6461,5501,637
10/01/20081,6171,6381,5951,619
10/02/20081,6191,6321,5711,588
10/03/20081,5471,5471,4661,475
10/06/20081,4551,4711,4311,445
10/07/20081,3981,4641,3741,446
10/08/20081,4321,4321,3501,368
10/09/20081,3501,4501,3501,446
10/10/20081,3861,4171,3321,417
10/14/20081,4771,5631,4621,563
10/15/20081,5491,5881,5001,588
10/16/20081,5401,5401,4391,470
10/17/20081,5041,5151,4321,459
10/20/20081,4391,4921,3951,492
10/21/20081,5421,5421,4601,502
10/22/20081,4881,4891,4251,428
10/23/20081,3881,4461,3671,446
10/24/20081,4301,4301,2511,308
10/27/20081,2861,2971,1951,202
10/28/20081,2221,4001,1471,400
10/29/20081,4201,4591,3701,430
10/30/20081,5101,6231,4671,623
10/31/20081,4731,4771,3821,408
11/04/20081,4281,4391,4001,416
11/05/20081,4361,4641,4271,449
11/06/20081,4121,4301,3901,407
11/07/20081,3071,3621,2911,327
11/10/20081,4471,4671,4141,436
11/11/20081,3601,3811,3531,363
11/12/20081,2861,3631,2861,363
11/13/20081,2831,3231,2831,284
11/14/20081,3241,3241,2991,306
11/17/20081,3061,3501,2791,316
11/18/20081,3191,3191,2761,281
11/19/20081,2611,3131,2611,311
11/20/20081,2331,2331,1891,189
11/21/20081,1651,2201,1531,220
11/25/20081,2801,2801,2231,264
11/26/20081,2501,2501,2111,241
11/27/20081,2211,2411,1891,214
11/28/20081,2341,2601,2151,260
12/01/20081,2611,2781,2551,256
12/02/20081,2561,2561,1751,180
12/03/20081,2201,2391,1951,204
12/04/20081,1891,2011,1411,162
12/05/20081,1671,1921,1661,172
12/08/20081,1721,2411,1721,228
12/09/20081,2481,2601,2211,227
12/10/20081,2201,2541,2201,239
12/11/20081,2591,2741,2271,274
12/12/20081,2741,2781,2291,244
12/15/20081,2271,3001,2271,295
12/16/20081,2441,2661,2401,240
12/17/20081,2301,2311,1751,211
12/18/20081,1971,2021,1551,155
12/19/20081,1751,2031,1541,155
12/22/20081,1751,2071,1751,207
12/24/20081,1561,1561,1341,134
12/25/20081,1931,1931,1671,177
12/26/20081,2171,2171,1971,214
12/29/20081,2021,2021,1681,191
12/30/20081,2111,2111,1891,209