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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,990.9673
CLOSE 1,988.7429

Low

LOW 1,654

High

HIGH 2,280
DATEOPENHIGHLOWCLOSE
01/04/20101,6541,7061,6541,695
01/05/20101,7091,7101,7001,701
01/06/20101,7141,7191,6941,713
01/07/20101,7251,8201,7251,777
01/08/20101,7971,8601,7931,815
01/12/20101,7761,8311,7761,831
01/13/20101,7911,8301,7811,784
01/14/20101,8241,8241,7881,792
01/15/20101,8391,8411,7991,826
01/18/20101,8251,8411,8211,828
01/19/20101,8291,8291,7641,772
01/20/20101,7901,7901,7571,767
01/21/20101,7501,8061,7501,797
01/22/20101,8201,8201,7901,812
01/25/20101,8121,8201,7951,802
01/26/20101,8201,8621,7331,733
01/27/20101,7761,7761,7301,730
01/28/20101,7101,7411,7101,729
01/29/20101,8141,8421,7671,806
02/01/20101,8061,8711,8061,871
02/02/20101,9111,9431,8931,900
02/03/20101,9351,9701,9351,953
02/04/20101,9381,9651,9201,928
02/05/20101,8881,9001,8601,877
02/08/20101,8651,8921,8601,882
02/09/20101,8501,8851,8441,876
02/10/20101,8591,8871,8491,853
02/12/20101,8891,8891,8191,856
02/15/20101,8261,8411,8261,831
02/16/20101,8501,8601,8141,818
02/17/20101,8581,8771,8541,867
02/18/20101,8601,8901,8601,884
02/19/20101,8901,9211,8711,874
02/22/20101,9021,9721,9021,945
02/23/20101,9461,9511,9231,947
02/24/20101,9171,9501,9051,933
02/25/20101,9871,9871,9411,942
02/26/20101,9571,9661,9221,925
03/01/20101,9261,9531,9261,938
03/02/20101,9761,9761,9251,952
03/03/20101,9401,9661,9391,944
03/04/20101,9521,9851,9361,949
03/05/20101,9852,0401,9852,040
03/08/20102,1322,1342,0852,095
03/09/20102,1002,1002,0102,015
03/10/20102,0462,0562,0162,045
03/11/20102,1272,1272,0432,064
03/12/20102,0602,1262,0302,040
03/15/20102,0492,0892,0032,016
03/16/20102,0162,0161,9912,011
03/17/20102,0082,0192,0032,010
03/18/20102,0152,0152,0002,000
03/19/20102,0102,0662,0102,050
03/23/20102,0502,0502,0302,032
03/24/20102,0342,0612,0302,055
03/25/20102,0482,0752,0352,070
03/26/20102,1002,1742,1002,174
03/29/20102,1482,1792,1362,178
03/30/20102,2172,2172,1772,201
03/31/20102,2202,2202,1642,164
04/01/20102,1962,1962,1502,175
04/02/20102,2062,2802,1712,180
04/05/20102,1902,2002,1752,189
04/06/20102,1782,1852,1392,147
04/07/20102,1722,1722,1322,133
04/08/20102,1152,1152,0962,096
04/09/20102,1012,1222,0802,096
04/12/20102,1002,1212,0992,099
04/13/20102,0722,0862,0292,055
04/14/20102,1052,1162,0842,109
04/15/20102,2062,2062,1652,188
04/16/20102,1852,1852,1232,127
04/19/20102,0852,1112,0582,097
04/20/20102,1862,1862,1442,152
04/21/20102,1522,1792,1312,173
04/22/20102,1662,1742,1232,146
04/23/20102,1272,1482,1022,106
04/26/20102,1312,1712,1312,166
04/27/20102,1532,2382,1532,231
04/28/20102,1342,1902,1312,142
04/30/20102,1832,2102,1652,173
05/06/20102,0802,1182,0802,103
05/07/20101,9692,0061,9581,974
05/10/20102,0142,1032,0082,100
05/11/20102,1222,1222,0222,035
05/12/20102,0302,0862,0302,049
05/13/20102,0982,1152,0772,093
05/14/20102,0552,0752,0342,035
05/17/20102,0002,0091,9651,978
05/18/20101,9781,9891,9521,963
05/19/20101,9381,9621,8821,962
05/20/20101,9391,9411,8881,890
05/21/20101,9301,9301,8421,865
05/24/20101,8851,8971,8381,888
05/25/20101,8921,9251,8651,870
05/26/20101,9001,9081,7951,806
05/27/20101,7821,8771,7801,870
05/28/20101,8971,9431,8901,916
05/31/20101,9031,9311,8641,925
06/01/20101,9151,9151,8861,895
06/02/20101,8701,8911,8431,856
06/03/20101,9101,9731,9051,968
06/04/20101,9722,0181,9661,993
06/07/20101,9131,9181,8601,883
06/08/20101,8431,9081,8431,886
06/09/20101,8711,9231,8701,921
06/10/20101,9602,0331,9292,023
06/11/20102,0442,0722,0232,066
06/14/20102,0682,1062,0652,106
06/15/20102,1062,1442,1062,120
06/16/20102,1722,1722,1542,167
06/17/20102,1652,1992,1622,194
06/18/20102,1762,2002,1762,200
06/21/20102,2082,2732,2082,261
06/22/20102,2112,2292,1812,192
06/23/20102,1892,1892,1422,149
06/24/20102,1282,1702,1282,135
06/25/20102,1482,1482,1102,127
06/28/20102,1182,1522,1182,138
06/29/20102,1582,1582,0452,046
06/30/20101,9561,9761,9261,941
07/01/20101,9481,9601,9251,960
07/02/20101,9632,0111,9552,002
07/05/20102,0522,0682,0372,037
07/06/20102,0012,0661,9942,066
07/07/20102,0452,0592,0242,036
07/08/20102,0862,0972,0652,079
07/09/20102,0822,0922,0592,078
07/12/20102,0902,1312,0892,100
07/13/20102,1032,1112,0852,091
07/14/20102,1282,1782,1282,166
07/15/20102,1602,1882,1552,155
07/16/20102,1602,1602,0462,051
07/20/20102,0392,0492,0092,033
07/21/20102,0582,0621,9871,987
07/22/20101,9631,9741,9221,928
07/23/20102,0082,0522,0052,012
07/26/20102,0532,0632,0302,034
07/27/20102,0262,0362,0162,027
07/28/20102,0542,0682,0202,064
07/29/20102,1322,1732,1002,103
07/30/20102,1212,1502,0912,091
08/02/20102,1102,1302,0892,099
08/03/20102,1412,1412,0842,100
08/04/20102,0982,0982,0292,046
08/05/20102,0752,1122,0572,112
08/06/20102,0942,1452,0852,122
08/09/20102,0722,0932,0612,069
08/10/20102,0902,0962,0392,049
08/11/20102,0092,0091,9531,957
08/12/20101,9171,9171,8581,891
08/13/20101,8711,8831,8371,858
08/16/20101,8221,8481,8221,843
08/17/20101,8101,8401,7951,827
08/18/20101,8671,8731,8501,866
08/19/20101,8671,8951,8671,893
08/20/20101,8761,8851,8451,852
08/23/20101,8261,8781,8261,856
08/24/20101,8331,8921,8331,889
08/25/20101,8781,9101,8341,834
08/26/20101,8371,8371,7951,819
08/27/20101,7791,8281,7651,825
08/30/20101,8751,8841,8521,862
08/31/20101,8261,8271,7841,784
09/01/20101,7851,7871,7521,787
09/02/20101,8501,8531,8301,845
09/03/20101,8391,8581,8141,828
09/06/20101,8371,8501,8371,848
09/07/20101,8591,8981,8281,884
09/08/20101,8231,8381,8171,830
09/09/20101,8901,8901,8831,883
09/10/20101,9071,9241,9011,920
09/13/20101,9361,9481,9061,912
09/14/20101,9141,9151,8891,902
09/15/20101,9041,9581,8801,939
09/16/20101,9791,9791,9341,963
09/17/20101,9782,0031,9742,002
09/21/20102,0262,0271,9781,981
09/22/20101,9791,9791,9441,944
09/24/20101,8821,8921,8451,851
09/27/20101,8661,8891,8481,889
09/28/20101,8901,9001,8731,881
09/29/20101,8681,9061,8641,906
09/30/20101,9091,9091,8851,903
10/01/20101,8901,8961,8521,852
10/04/20101,8811,9601,8781,929
10/05/20101,9201,9441,8801,939
10/06/20101,9561,9571,9351,937
10/07/20101,9401,9571,9261,933
10/08/20101,9061,9121,8801,896
10/12/20101,9051,9171,8701,876
10/13/20101,8871,9101,8841,900
10/14/20101,9221,9381,9061,931
10/15/20101,9301,9571,9171,923
10/18/20101,9361,9381,9021,919
10/19/20101,9181,9271,9091,911
10/20/20101,8881,9371,8751,908
10/21/20101,9001,9351,8941,932
10/22/20101,9461,9571,9381,956
10/25/20101,9401,9521,9291,938
10/26/20101,9491,9661,9361,966
10/27/20101,9902,0361,9862,027
10/28/20101,9851,9851,8841,928
10/29/20101,9121,9121,8481,854
11/01/20101,8551,9131,8551,896
11/02/20101,8821,9301,8821,923
11/04/20101,9291,9421,9081,911
11/05/20101,9511,9531,9251,947
11/08/20101,9621,9951,9491,995
11/09/20101,9691,9961,9651,985
11/10/20101,9932,0201,9872,016
11/11/20102,0112,0211,9691,973
11/12/20101,9721,9761,9581,958
11/15/20101,9561,9851,9561,972
11/16/20101,9811,9811,9491,953
11/17/20101,9391,9601,9201,957
11/18/20101,9571,9681,9421,968
11/19/20101,9982,0111,9891,992
11/22/20102,0082,0152,0022,002
11/24/20101,9631,9741,9561,962
11/25/20101,9651,9951,9651,983
11/26/20102,0112,0502,0102,044
11/29/20102,0702,0952,0352,089
11/30/20102,0692,1022,0692,079
12/01/20102,0782,0812,0482,076
12/02/20102,1262,1262,1002,107
12/03/20102,1482,1832,1422,174
12/06/20102,1712,1972,1712,192
12/07/20102,1672,1672,1102,135
12/08/20102,1782,1832,1382,165
12/09/20102,1682,1732,1292,142
12/10/20102,1432,1432,0932,102
12/13/20102,1202,1662,1182,166
12/14/20102,1672,2102,1622,210
12/15/20102,2222,2352,1922,204
12/16/20102,2092,2092,1832,193
12/17/20102,1792,1902,1662,171
12/20/20102,1932,2182,1722,189
12/21/20102,2022,2122,1922,196
12/22/20102,1982,2112,1782,188
12/24/20102,2012,2012,1752,177
12/27/20102,1852,1972,1822,183
12/28/20102,1822,1832,1692,172
12/29/20102,1582,1642,1382,141
12/30/20102,1602,1792,1522,164