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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,397.3086
CLOSE 1,395.0123

Low

LOW 949

High

HIGH 1,747
DATEOPENHIGHLOWCLOSE
01/05/20091,2261,2261,1501,156
01/06/20091,1791,1931,1761,189
01/07/20091,2111,3271,2091,294
01/08/20091,2151,2641,2151,225
01/09/20091,2481,2501,2031,212
01/13/20091,1921,2121,1511,151
01/14/20091,1621,1971,1621,180
01/15/20091,1401,1541,1361,136
01/16/20091,1511,1901,1511,186
01/19/20091,2061,2061,1731,180
01/20/20091,1701,1701,1421,149
01/21/20091,1391,1551,1271,132
01/22/20091,1331,1491,1101,120
01/23/20091,1401,1401,0911,091
01/26/20091,1001,1401,1001,106
01/27/20091,1131,1361,1131,122
01/28/20091,1391,1391,1121,124
01/29/20091,1441,1641,1411,154
01/30/20091,0781,0981,0671,071
02/02/20091,0821,1001,0701,084
02/03/20091,0861,1241,0841,092
02/04/20091,0861,1181,0841,110
02/05/20091,1041,1191,0891,098
02/06/20091,0851,1031,0681,068
02/09/20091,0881,0991,0761,076
02/10/20091,0761,0931,0271,038
02/12/20091,0181,0299951,011
02/13/20091,0111,0129811,004
02/16/20099881,006966994
02/17/2009984991967974
02/18/2009954970949964
02/19/20099831,0229731,013
02/20/20091,0431,0439991,006
02/23/20099761,0149761,009
02/24/20099891,0309811,030
02/25/20091,0701,0901,0331,074
02/26/20091,1331,1401,0871,091
02/27/20091,1111,1151,0901,092
03/02/20091,0881,1001,0301,069
03/03/20091,0491,0771,0281,067
03/04/20091,0471,0791,0331,078
03/05/20091,0781,0981,0701,074
03/06/20091,0341,0531,0331,051
03/09/20091,0311,0331,0011,012
03/10/20091,0121,0229981,022
03/11/20091,0621,0691,0341,034
03/12/20091,0541,0571,0371,051
03/13/20091,0311,1101,0311,100
03/16/20091,1401,1481,1211,143
03/17/20091,1351,1701,1271,153
03/18/20091,1261,1851,1261,174
03/19/20091,1801,1951,1571,161
03/23/20091,1801,1931,1381,176
03/24/20091,2361,2361,1961,219
03/25/20091,2371,2471,2171,227
03/26/20091,2261,2391,2181,239
03/27/20091,2371,2731,2191,219
03/30/20091,2331,2751,1621,162
03/31/20091,1631,2151,1441,158
04/01/20091,1441,1821,1431,162
04/02/20091,2021,2311,1771,226
04/03/20091,2461,2541,2271,250
04/06/20091,2701,3461,2701,313
04/07/20091,3121,3301,2831,289
04/08/20091,2931,2931,2281,232
04/09/20091,2511,2871,2511,287
04/10/20091,3541,4081,3391,360
04/13/20091,3641,3721,3461,348
04/14/20091,3681,3701,3291,358
04/15/20091,3461,3761,3141,341
04/16/20091,3301,3701,3151,348
04/17/20091,3881,4251,3571,418
04/20/20091,4171,4301,3901,408
04/21/20091,3391,3791,3361,369
04/22/20091,3701,3821,3511,371
04/23/20091,3741,4401,3671,435
04/24/20091,4551,4851,4471,454
04/27/20091,4341,4831,4341,483
04/28/20091,4501,4501,4001,409
04/30/20091,4061,4861,4061,447
05/01/20091,4911,4971,4431,466
05/07/20091,5851,5891,5471,576
05/08/20091,5761,5761,5471,573
05/11/20091,5731,5941,5491,594
05/12/20091,5641,5811,5481,562
05/13/20091,5601,5601,5101,520
05/14/20091,5211,5211,4541,454
05/15/20091,4901,4901,4541,471
05/18/20091,4511,4511,4001,402
05/19/20091,4821,4871,4561,477
05/20/20091,4911,5101,4681,500
05/21/20091,4781,4881,4531,485
05/22/20091,4251,4381,3831,434
05/25/20091,4671,4671,4301,440
05/26/20091,4441,4441,3961,419
05/27/20091,4351,4801,4351,470
05/28/20091,4181,4711,4131,470
05/29/20091,4621,4651,4331,452
06/01/20091,4701,4811,4601,477
06/02/20091,5031,5201,4881,492
06/03/20091,4781,5101,4781,497
06/04/20091,4901,5021,4771,494
06/05/20091,4951,4961,4851,496
06/08/20091,5011,5151,4941,494
06/09/20091,4911,4961,4691,484
06/10/20091,5131,5301,5131,522
06/11/20091,5331,5411,5271,530
06/12/20091,5321,5561,5171,526
06/15/20091,5191,5191,4741,477
06/16/20091,4171,4291,4121,415
06/17/20091,4101,4211,3901,417
06/18/20091,4291,4291,3921,408
06/19/20091,4221,4221,3851,390
06/22/20091,4031,4041,3821,382
06/23/20091,3941,3941,3501,360
06/24/20091,3611,3751,3331,358
06/25/20091,3981,4081,3901,393
06/26/20091,4131,4131,3841,408
06/29/20091,4091,4151,3621,362
06/30/20091,3921,4001,3811,400
07/01/20091,3441,3941,3441,368
07/02/20091,3881,3881,3501,354
07/03/20091,3341,3601,3281,352
07/06/20091,3401,3481,3061,310
07/07/20091,3241,3861,3061,308
07/08/20091,3031,3101,2901,291
07/09/20091,2591,2651,2551,259
07/10/20091,2781,2921,2621,262
07/13/20091,2801,3001,2341,234
07/14/20091,2541,2701,2501,262
07/15/20091,2631,2641,2211,228
07/16/20091,2881,2941,2661,266
07/17/20091,2821,3101,2821,301
07/21/20091,3211,3621,3211,362
07/22/20091,3741,3921,3711,392
07/23/20091,3761,4011,3751,391
07/24/20091,4451,4801,4381,479
07/27/20091,5421,5421,4951,501
07/28/20091,5251,5251,5011,514
07/29/20091,4951,5381,4911,520
07/30/20091,5241,5461,5241,533
07/31/20091,5191,5431,4731,515
08/03/20091,5301,5451,5121,515
08/04/20091,5401,5401,5051,514
08/05/20091,5001,5131,4791,481
08/06/20091,4681,5001,4551,496
08/07/20091,4821,5041,4751,504
08/10/20091,5491,5631,5421,551
08/11/20091,5331,5331,5061,513
08/12/20091,4971,4971,4491,449
08/13/20091,4601,4951,4521,483
08/14/20091,4921,5171,4921,510
08/17/20091,5081,5081,4721,481
08/18/20091,4751,4831,4681,482
08/19/20091,4871,4871,4711,472
08/20/20091,4711,5031,4661,495
08/21/20091,4821,5151,4651,502
08/24/20091,5291,5471,5291,540
08/25/20091,5501,5501,5281,541
08/26/20091,5501,6051,5501,597
08/27/20091,5821,6141,5601,614
08/28/20091,6431,6441,6211,625
08/31/20091,6361,6761,5851,595
09/01/20091,6251,6401,6021,607
09/02/20091,5951,6001,5501,600
09/03/20091,6301,6301,5891,592
09/04/20091,5901,5901,5661,568
09/07/20091,6201,6201,6021,602
09/08/20091,5981,6001,5871,596
09/09/20091,6261,6261,5891,602
09/10/20091,6111,7091,6091,658
09/11/20091,6531,6531,6301,648
09/14/20091,6291,6291,5731,590
09/15/20091,6161,6161,5651,583
09/16/20091,6111,6111,5981,598
09/17/20091,5871,6251,5871,621
09/18/20091,6201,6381,6171,638
09/24/20091,6101,7141,6001,714
09/25/20091,7101,7471,6841,719
09/28/20091,7121,7121,6681,685
09/29/20091,6651,6821,6481,681
09/30/20091,6851,6881,6551,688
10/01/20091,6681,6681,5571,579
10/02/20091,5691,5691,5071,520
10/05/20091,5261,5421,5021,515
10/06/20091,5101,5401,5001,513
10/07/20091,5011,5401,5011,531
10/08/20091,5611,5801,5421,546
10/09/20091,5461,5641,5191,554
10/13/20091,5661,5931,5661,584
10/14/20091,5541,5541,4741,502
10/15/20091,5701,5771,5361,545
10/16/20091,5741,6001,5421,577
10/19/20091,5471,5501,4981,528
10/20/20091,5581,5581,5331,548
10/21/20091,5181,5801,5181,565
10/22/20091,5421,5701,5421,570
10/23/20091,5441,5661,5341,540
10/26/20091,5351,5851,5351,575
10/27/20091,5761,5761,5161,531
10/28/20091,5221,5561,5221,540
10/29/20091,5101,5241,4901,495
10/30/20091,5151,5531,5061,545
11/02/20091,5391,5391,4951,509
11/04/20091,5381,5381,4671,479
11/05/20091,5161,5161,4441,467
11/06/20091,4681,4831,4501,462
11/09/20091,4601,4701,4401,455
11/10/20091,4711,4811,4651,466
11/11/20091,4691,4991,4691,486
11/12/20091,4871,5221,4761,519
11/13/20091,5191,5621,5031,553
11/16/20091,5281,5611,5151,549
11/17/20091,5491,5491,4851,491
11/18/20091,4751,4971,4601,470
11/19/20091,4611,4651,4341,455
11/20/20091,4231,4251,4051,417
11/24/20091,4281,4501,4071,407
11/25/20091,4271,4591,4261,457
11/26/20091,4221,4541,4121,445
11/27/20091,4441,4441,3961,402
11/30/20091,4221,4431,4211,443
12/01/20091,4311,4781,4251,478
12/02/20091,4791,4861,4541,477
12/03/20091,4971,5491,4971,549
12/04/20091,5191,5601,5191,545
12/07/20091,5701,5901,5601,579
12/08/20091,5781,5951,5781,581
12/09/20091,5571,5871,5501,551
12/10/20091,5811,5811,5221,552
12/11/20091,5551,5991,5521,561
12/14/20091,5701,5701,5451,565
12/15/20091,5641,6241,5471,610
12/16/20091,7001,7001,6251,652
12/17/20091,6371,6581,6191,623
12/18/20091,6221,6281,5801,620
12/21/20091,6401,6401,6121,618
12/22/20091,6241,6661,6241,652
12/24/20091,6821,6821,6521,658
12/25/20091,6751,6751,6261,629
12/28/20091,6221,6581,6221,652
12/29/20091,6501,6791,6451,678
12/30/20091,6891,7041,6011,621