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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,976.7918
CLOSE 1,975.0327

Low

LOW 1,375

High

HIGH 2,418
DATEOPENHIGHLOWCLOSE
01/04/20112,1572,2002,1572,188
01/05/20112,2002,2002,1872,195
01/06/20112,2012,2302,2012,225
01/07/20112,2442,2682,2362,264
01/11/20112,2602,2602,2322,240
01/12/20112,2612,2662,2182,220
01/13/20112,2202,2492,2202,241
01/14/20112,2522,2522,2112,211
01/17/20112,2272,2362,2002,201
01/18/20112,2042,2252,2012,218
01/19/20112,2162,2282,2072,228
01/20/20112,2202,2302,2092,223
01/21/20112,2492,2492,1482,150
01/24/20112,1662,1712,1312,140
01/25/20112,1712,1792,1502,169
01/26/20112,1502,1502,1292,134
01/27/20112,1282,2022,1252,202
01/28/20112,1802,1972,1642,166
01/31/20112,1382,1382,0812,117
02/01/20112,1012,1112,0752,093
02/02/20112,1322,1542,1242,136
02/03/20112,1412,1512,1342,145
02/04/20112,1952,2282,1782,225
02/07/20112,2302,2622,2262,235
02/08/20112,2532,2572,2302,234
02/09/20112,2342,2382,1702,175
02/10/20112,1892,2032,1772,196
02/14/20112,2172,2312,1772,214
02/15/20112,2322,2442,2272,241
02/16/20112,2432,2722,2432,261
02/17/20112,2492,2972,2492,294
02/18/20112,2902,2902,2742,277
02/21/20112,2812,2812,2352,247
02/22/20112,2242,2302,1942,194
02/23/20112,1692,2272,1692,221
02/24/20112,1982,2092,1892,195
02/25/20112,2042,2372,2002,227
02/28/20112,2392,2822,2172,269
03/01/20112,2852,3032,2742,300
03/02/20112,2612,2912,2592,273
03/03/20112,2882,3082,2842,308
03/04/20112,3212,3272,3042,304
03/07/20112,3232,3782,3212,373
03/08/20112,3422,3662,3392,341
03/09/20112,3782,4182,3752,377
03/10/20112,3572,3662,3042,307
03/11/20112,2582,2712,2252,242
03/14/20112,1422,1632,0722,089
03/15/20112,0392,0491,8392,012
03/16/20112,0622,2132,0122,181
03/17/20112,0502,2402,0492,190
03/18/20112,2212,2552,1882,230
03/22/20112,2802,3062,2652,298
03/23/20112,2982,3032,2402,263
03/24/20112,2712,3512,2712,316
03/25/20112,3512,3702,3102,345
03/28/20112,3402,3912,2882,328
03/29/20112,3132,3132,2352,286
03/30/20112,2952,3552,2652,349
03/31/20112,3552,3552,3192,338
04/01/20112,3512,3512,3022,302
04/04/20112,2972,3132,2902,294
04/05/20112,2442,2772,2002,246
04/06/20112,2362,2362,1852,190
04/07/20112,2042,2042,1352,136
04/08/20112,1312,2282,1312,214
04/11/20112,2232,2322,1952,198
04/12/20112,1692,2032,1482,157
04/13/20112,1592,1682,1402,168
04/14/20112,1332,1582,1152,149
04/15/20112,1252,1742,1152,154
04/18/20112,1602,1602,1512,152
04/19/20112,1332,1512,1332,142
04/20/20112,1432,1602,1432,148
04/21/20112,1782,1812,1492,149
04/22/20112,1122,1672,1042,162
04/25/20112,1612,1802,1512,163
04/26/20112,1392,1632,1352,158
04/27/20112,1732,2002,1672,193
04/28/20112,1372,2052,1252,202
05/02/20112,2262,2522,2232,226
05/06/20112,1952,2342,1922,222
05/09/20112,2432,2432,2182,220
05/10/20112,2132,2272,2122,227
05/11/20112,2412,2432,1892,192
05/12/20112,1752,1762,1652,165
05/13/20112,1312,1512,1122,145
05/16/20112,1132,1232,1002,116
05/17/20112,1142,1792,1082,173
05/18/20112,1822,1882,1632,184
05/19/20112,1632,1662,1452,161
05/20/20112,1402,1492,1322,132
05/23/20112,1132,1132,0892,097
05/24/20112,0592,0682,0532,061
05/25/20112,0662,0682,0562,061
05/26/20112,0672,0952,0602,075
05/27/20112,0782,0782,0322,040
05/30/20112,0352,2002,0322,056
05/31/20112,0392,0932,0272,087
06/01/20112,0892,0972,0792,097
06/02/20112,0472,0722,0322,062
06/03/20112,0542,0592,0322,032
06/06/20112,0262,0472,0172,034
06/07/20112,0842,1022,0412,082
06/08/20112,0702,0702,0212,044
06/09/20112,0432,0752,0432,063
06/10/20112,0912,0912,0482,053
06/13/20112,0202,0202,0012,019
06/14/20112,0122,0121,9801,983
06/15/20111,9922,0181,9922,018
06/16/20112,0002,0121,9951,995
06/17/20112,0302,0502,0202,024
06/20/20112,0722,0792,0422,042
06/21/20112,0482,0832,0362,083
06/22/20112,0622,1162,0622,101
06/23/20112,1242,1802,1242,152
06/24/20112,1632,1802,1632,180
06/27/20112,1902,1932,1662,182
06/28/20112,1982,2112,1812,186
06/29/20112,2192,2302,2192,221
06/30/20112,2332,2342,2002,229
07/01/20112,2362,2512,2092,240
07/04/20112,2722,2722,2332,245
07/05/20112,2322,2512,2262,241
07/06/20112,2632,2632,2402,251
07/07/20112,2532,2702,2452,257
07/08/20112,2552,2682,2512,258
07/11/20112,2262,2352,2192,224
07/12/20112,1982,2172,1892,204
07/13/20112,2222,2392,2162,218
07/14/20112,2192,2582,2182,247
07/15/20112,2492,2642,2492,253
07/19/20112,2572,2602,2272,227
07/20/20112,2502,2502,2352,237
07/21/20112,2502,2502,2162,218
07/22/20112,2252,3002,2092,244
07/25/20112,2642,2662,2422,242
07/26/20112,2472,3192,2412,289
07/27/20112,2722,3052,2582,302
07/28/20112,2062,2062,1572,165
07/29/20112,1772,1932,1612,161
08/01/20112,1832,2262,1802,213
08/02/20112,1632,1632,1252,126
08/03/20112,0882,0922,0702,070
08/04/20112,0722,0862,0512,055
08/05/20111,9151,9861,9151,979
08/08/20111,9441,9691,9201,921
08/09/20111,8501,8911,8001,879
08/10/20111,8991,9111,8641,868
08/11/20111,8031,8271,7771,785
08/12/20111,8341,8341,8031,805
08/15/20111,8601,8891,8461,881
08/16/20111,9011,9311,9011,929
08/17/20111,9081,9151,8561,874
08/18/20111,8621,8721,8301,830
08/19/20111,7901,7901,7551,763
08/22/20111,7501,7661,7031,703
08/23/20111,7131,7211,6501,664
08/24/20111,7041,7041,6581,662
08/25/20111,6861,7651,6861,751
08/26/20111,7821,7991,7691,795
08/29/20111,8241,8531,8051,826
08/30/20111,8551,8771,8251,838
08/31/20111,8241,8241,7901,794
09/01/20111,8641,8641,8301,836
09/02/20111,8261,8261,7631,763
09/05/20111,7261,7271,6861,692
09/06/20111,6881,6881,6311,635
09/07/20111,6511,6671,6281,659
09/08/20111,6951,7001,6651,684
09/09/20111,6771,6901,6201,624
09/12/20111,5181,5561,5131,534
09/13/20111,5661,6121,5521,607
09/14/20111,6231,6351,5581,562
09/15/20111,6001,6001,5631,574
09/16/20111,6061,6641,6011,662
09/20/20111,6921,7021,6661,666
09/21/20111,6361,6361,6031,615
09/22/20111,5611,5851,5421,550
09/26/20111,5901,5901,4761,476
09/27/20111,5061,5201,4891,520
09/28/20111,5461,5771,5201,540
09/29/20111,5661,5661,4791,546
09/30/20111,5501,5501,5151,515
10/03/20111,4751,4921,4211,432
10/04/20111,4121,4121,3871,405
10/05/20111,3901,3981,3751,383
10/06/20111,4131,4681,4131,440
10/07/20111,4431,4721,4431,462
10/11/20111,5331,5641,5301,546
10/12/20111,5421,5611,5151,556
10/13/20111,6361,6551,6321,640
10/14/20111,6551,7461,6421,666
10/17/20111,7501,7521,6911,704
10/18/20111,6951,7141,6421,696
10/19/20111,7461,7531,7171,735
10/20/20111,7301,7371,6781,687
10/21/20111,6781,7001,6761,695
10/24/20111,7111,7931,7111,793
10/25/20111,8081,8171,7741,791
10/26/20111,7771,8331,7601,803
10/27/20111,8431,8601,8041,846
10/28/20111,8491,8491,7041,747
10/31/20111,7201,7681,7101,710
11/01/20111,6851,6971,6521,654
11/02/20111,6291,6601,6181,650
11/04/20111,6351,6911,6291,683
11/07/20111,7041,7071,6891,707
11/08/20111,6901,7041,6791,693
11/09/20111,6941,7061,6831,706
11/10/20111,6211,6391,6151,639
11/11/20111,6301,6551,6181,639
11/14/20111,6431,6771,6291,640
11/15/20111,6301,6511,6301,644
11/16/20111,6801,6801,6411,645
11/17/20111,6321,6701,6201,670
11/18/20111,6521,6721,6341,661
11/21/20111,6431,6731,5671,673
11/22/20111,6551,7511,6471,652
11/24/20111,6151,6231,5501,574
11/25/20111,5651,6091,5651,574
11/28/20111,5781,6421,5781,593
11/29/20111,6101,6441,5501,644
11/30/20111,6211,6221,5921,600
12/01/20111,6401,7161,6401,716
12/02/20111,7131,7151,6971,715
12/05/20111,7181,7231,7141,714
12/06/20111,7021,7141,6491,649
12/07/20111,6691,7421,6691,734
12/08/20111,7491,7841,7401,746
12/09/20111,7161,7281,7111,713
12/12/20111,7531,7801,7441,744
12/13/20111,7271,7271,6931,695
12/14/20111,6891,6991,6691,676
12/15/20111,6581,6581,6021,602
12/16/20111,6021,6261,5821,584
12/19/20111,5751,5761,5361,538
12/20/20111,5381,5731,5371,561
12/21/20111,5851,5911,5461,554
12/22/20111,5751,5751,5201,529
12/26/20111,5311,5701,5311,555
12/27/20111,5551,5551,5361,540
12/28/20111,5261,5401,5261,532
12/29/20111,5201,5221,5101,522
12/30/20111,5221,5401,5221,532