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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,652.004
CLOSE 1,651.0766

Low

LOW 1,439

High

HIGH 2,065
DATEOPENHIGHLOWCLOSE
01/04/20121,6121,6221,6021,610
01/05/20121,6101,6101,5611,561
01/06/20121,5871,6131,5601,563
01/10/20121,6031,6031,5751,575
01/11/20121,5751,5781,5601,567
01/12/20121,5671,5671,5141,519
01/13/20121,5231,5361,5181,528
01/16/20121,5181,5181,4851,503
01/17/20121,5151,5221,5061,508
01/18/20121,5271,5901,5101,584
01/19/20121,6121,6511,5521,640
01/20/20121,6641,6811,6601,663
01/23/20121,6721,6721,6481,663
01/24/20121,6651,6721,6501,656
01/25/20121,6691,6711,6561,663
01/26/20121,6721,6721,6461,662
01/27/20121,6701,6901,6621,666
01/30/20121,5631,5801,5141,522
01/31/20121,5001,5361,4881,528
02/01/20121,5231,5351,5011,508
02/02/20121,5251,5501,5091,546
02/03/20121,5081,5751,5081,549
02/06/20121,5721,5821,5601,573
02/07/20121,5761,6171,5761,596
02/08/20121,6161,6231,6061,623
02/09/20121,6001,6591,5941,595
02/10/20121,5951,5961,5731,583
02/13/20121,5751,5901,5721,590
02/14/20121,5731,5731,5481,567
02/15/20121,5271,6011,5271,600
02/16/20121,5991,6251,5791,624
02/17/20121,6601,6941,6601,686
02/20/20121,7541,7681,7411,751
02/21/20121,7711,7771,7121,712
02/22/20121,7091,7441,7001,743
02/23/20121,7461,7671,7271,750
02/24/20121,7781,8101,7541,806
02/27/20121,8301,8341,7881,799
02/28/20121,7801,7851,7441,773
02/29/20121,8031,8201,7811,789
03/01/20121,8261,8261,7261,745
03/02/20121,7851,7851,7531,761
03/05/20121,7531,7581,7361,738
03/06/20121,7271,7341,6901,702
03/07/20121,6711,7041,6501,688
03/08/20121,7111,7681,7111,759
03/09/20121,8091,8171,7871,793
03/12/20121,7941,8111,7891,789
03/13/20121,8091,8091,7781,778
03/14/20121,8181,8501,8101,840
03/15/20121,8581,8801,8381,854
03/16/20121,8781,8891,8351,880
03/19/20121,9031,9151,8741,877
03/21/20121,8841,8841,8131,826
03/22/20121,8161,8241,8021,816
03/23/20121,8161,8161,7951,795
03/26/20121,8171,8241,7931,808
03/27/20121,8221,8571,8221,850
03/28/20121,8431,8431,8101,839
03/29/20121,8301,8301,7981,798
03/30/20121,8181,8181,7621,762
04/02/20121,8011,8041,7751,778
04/03/20121,7691,7901,7521,768
04/04/20121,7801,7801,7121,716
04/05/20121,6501,7021,6501,695
04/06/20121,6921,6991,6611,671
04/09/20121,6511,6661,6401,640
04/10/20121,6791,6791,6401,641
04/11/20121,6271,6271,5951,598
04/12/20121,5921,6351,5911,629
04/13/20121,6251,6471,5981,598
04/16/20121,5941,5941,5641,568
04/17/20121,5601,5621,5321,532
04/18/20121,5501,5921,5461,581
04/19/20121,5611,5821,5611,573
04/20/20121,5741,6201,5741,613
04/23/20121,6241,6241,5821,593
04/24/20121,5821,5891,5631,576
04/25/20121,6191,6191,5961,607
04/26/20121,6101,6171,5751,592
04/27/20121,6611,7251,6551,693
05/01/20121,7231,7281,6501,653
05/02/20121,7211,7501,7021,728
05/07/20121,6881,7401,6871,695
05/08/20121,7241,7241,6881,698
05/09/20121,6721,6801,6491,667
05/10/20121,6571,7001,6511,696
05/11/20121,6921,7171,6921,713
05/14/20121,7121,7321,7101,712
05/15/20121,7021,7221,6471,668
05/16/20121,6441,6781,6261,632
05/17/20121,6011,6911,6011,676
05/18/20121,6261,6521,6241,639
05/21/20121,6211,6551,6101,612
05/22/20121,6251,6691,6251,663
05/23/20121,6711,6831,6061,614
05/24/20121,6311,6431,6091,633
05/25/20121,6731,6731,6081,623
05/28/20121,6121,6231,6051,613
05/29/20121,6021,6241,5851,624
05/30/20121,6051,6121,5701,596
05/31/20121,5561,5721,5341,546
06/01/20121,5061,5431,5061,530
06/04/20121,5001,5191,4781,492
06/05/20121,4981,5481,4911,547
06/06/20121,5241,5851,5241,582
06/07/20121,6161,6181,6011,618
06/08/20121,6491,6491,5801,588
06/11/20121,6491,6561,6401,640
06/12/20121,6101,6371,5991,632
06/13/20121,6401,6451,6291,629
06/14/20121,5981,6121,5901,612
06/15/20121,6161,6171,5961,600
06/18/20121,6611,6851,6401,656
06/19/20121,6251,6491,6251,642
06/20/20121,6781,6781,6631,665
06/21/20121,6901,7091,6821,709
06/22/20121,6691,6781,6691,678
06/25/20121,7131,7131,6501,654
06/26/20121,6201,6611,6061,629
06/27/20121,6011,6111,5981,600
06/28/20121,6041,6291,6041,625
06/29/20121,6291,7051,6211,693
07/02/20121,6971,6991,6721,672
07/03/20121,6731,6961,6721,675
07/04/20121,6881,6981,6821,688
07/05/20121,6781,7051,6781,701
07/06/20121,7001,7071,6821,687
07/09/20121,6641,6721,6451,652
07/10/20121,6551,6681,6261,626
07/11/20121,6031,6101,5771,590
07/12/20121,5851,5851,5501,551
07/13/20121,5211,5551,5211,542
07/17/20121,5321,5361,5001,503
07/18/20121,5041,5191,4621,468
07/19/20121,4981,5411,4981,533
07/20/20121,5371,5441,5271,532
07/23/20121,4981,5311,4851,498
07/24/20121,4841,5041,4761,502
07/25/20121,5031,5031,4391,451
07/26/20121,5001,5121,4641,509
07/27/20121,5331,5411,5051,512
07/30/20121,5361,5461,4801,540
07/31/20121,4851,5751,4851,557
08/01/20121,5491,5511,5041,522
08/02/20121,5351,5521,5161,544
08/03/20121,5341,5341,5131,520
08/06/20121,5301,5601,5301,556
08/07/20121,5521,5811,5391,577
08/08/20121,5961,6201,5771,587
08/09/20121,5761,6041,5741,599
08/10/20121,5901,6071,5711,595
08/13/20121,6031,6051,5811,588
08/14/20121,5991,5991,5051,515
08/15/20121,5141,5261,4951,526
08/16/20121,5431,5701,5351,564
08/17/20121,5651,6201,5651,586
08/20/20121,5901,5901,5811,589
08/21/20121,5901,5901,5771,577
08/22/20121,5781,5911,5601,561
08/23/20121,5631,5841,5551,575
08/24/20121,5571,5801,5571,575
08/27/20121,5881,5961,5841,592
08/28/20121,6041,6041,5601,567
08/29/20121,5951,5951,5611,592
08/30/20121,6051,6051,5601,560
08/31/20121,5381,5441,5111,527
09/03/20121,4871,5291,4871,497
09/04/20121,5011,5171,4911,516
09/05/20121,5001,5001,4821,496
09/06/20121,5011,5011,4851,494
09/07/20121,5751,5751,5401,544
09/10/20121,5581,5841,5581,565
09/11/20121,5661,5861,5661,586
09/12/20121,5901,5901,5471,586
09/13/20121,5981,6101,5901,608
09/14/20121,6251,6571,6161,645
09/18/20121,6551,6551,6151,648
09/19/20121,6441,6701,6071,610
09/20/20121,6171,6171,5611,561
09/21/20121,5701,5701,5431,549
09/24/20121,5491,5491,5221,527
09/25/20121,5371,5691,5111,569
09/26/20121,5401,5401,4981,508
09/27/20121,4881,5201,4861,515
09/28/20121,5431,5431,4871,500
10/01/20121,4951,5301,4731,512
10/02/20121,5231,5361,5041,504
10/03/20121,4931,5201,4701,482
10/04/20121,4731,5091,4731,501
10/05/20121,5091,5151,5001,509
10/09/20121,4981,5291,4981,527
10/10/20121,5011,5441,5011,540
10/11/20121,5261,5401,5201,531
10/12/20121,5171,5251,5171,517
10/15/20121,5081,5601,5081,551
10/16/20121,5451,5731,5451,571
10/17/20121,5851,5851,5781,582
10/18/20121,5851,6251,5851,620
10/19/20121,6111,6601,5911,655
10/22/20121,5511,6001,5361,599
10/23/20121,6111,6111,5531,577
10/24/20121,5621,5841,5621,571
10/25/20121,5751,5861,5701,574
10/26/20121,5741,5741,5491,555
10/29/20121,5511,5621,5361,543
10/30/20121,5471,5471,5121,512
10/31/20121,5511,6001,5511,581
11/01/20121,5791,6021,5681,601
11/02/20121,6061,6651,6061,655
11/05/20121,6491,6941,6321,672
11/06/20121,6641,6651,6421,642
11/07/20121,6701,6971,6501,687
11/08/20121,6601,6601,6431,651
11/09/20121,6211,6581,6191,658
11/12/20121,6401,6781,6401,653
11/13/20121,6511,6561,6321,655
11/14/20121,6601,6821,6601,675
11/15/20121,6721,7301,6711,718
11/16/20121,7221,8001,7221,792
11/19/20121,8251,8291,7671,784
11/20/20121,8001,8001,7671,789
11/21/20121,8001,8041,7921,803
11/22/20121,8141,8141,8011,804
11/26/20121,8421,8651,8151,815
11/27/20121,8211,8231,8021,823
11/28/20121,8061,8061,7901,793
11/29/20121,7951,8201,7951,808
11/30/20121,8141,8301,8121,817
12/03/20121,8371,8401,8261,828
12/04/20121,8191,8371,8191,830
12/05/20121,8061,8301,8001,825
12/06/20121,8291,8461,8211,843
12/07/20121,8491,9001,8491,885
12/10/20121,9181,9181,8711,876
12/11/20121,8851,9151,8611,869
12/12/20121,9011,9011,8741,874
12/13/20121,9001,9201,9001,906
12/14/20121,8661,9201,8651,907
12/17/20121,9351,9451,9181,918
12/18/20121,9191,9501,9011,902
12/19/20121,9131,9841,9131,984
12/20/20122,0002,0241,9802,010
12/21/20122,0122,0501,9871,990
12/25/20122,0472,0501,9481,968
12/26/20121,9962,0241,9462,024
12/27/20122,0222,0492,0202,045
12/28/20122,0422,0652,0342,041