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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,091.5918
CLOSE 3,094.9143

Low

LOW 2,050

High

HIGH 4,670
DATEOPENHIGHLOWCLOSE
01/04/20132,2412,2412,1832,189
01/07/20132,2012,2402,1692,175
01/08/20132,1752,1752,1462,156
01/09/20132,1142,1432,1112,126
01/10/20132,1152,1712,1002,171
01/11/20132,1862,2252,1852,219
01/15/20132,2362,2492,2252,239
01/16/20132,2362,2362,1772,183
01/17/20132,1712,1832,1022,131
01/18/20132,1652,1992,1642,190
01/21/20132,1902,1902,1562,156
01/22/20132,1522,1522,1182,141
01/23/20132,1292,1382,1202,137
01/24/20132,1102,1392,0782,120
01/25/20132,1992,2002,1852,192
01/28/20132,1992,1992,1492,151
01/29/20132,1372,1602,1372,147
01/30/20132,0602,1552,0502,137
01/31/20132,2162,2382,1502,189
02/01/20132,1892,2002,1672,167
02/04/20132,1752,1752,1352,141
02/05/20132,1162,1352,1112,116
02/06/20132,1512,1952,1502,180
02/07/20132,1672,1952,1652,191
02/08/20132,1672,1752,1352,143
02/12/20132,1852,1852,1522,155
02/13/20132,1412,1812,1412,158
02/14/20132,1622,1752,1302,130
02/15/20132,1202,1492,0782,102
02/18/20132,1122,1342,1002,134
02/19/20132,1232,1482,1182,144
02/20/20132,1612,1942,1612,181
02/21/20132,1942,2092,1762,178
02/22/20132,1912,2672,1742,267
02/25/20132,3002,3702,2702,272
02/26/20132,2512,2522,2232,243
02/27/20132,2332,2492,2152,223
02/28/20132,2332,2622,2212,262
03/01/20132,2292,2582,2182,247
03/04/20132,2722,2892,2532,258
03/05/20132,2702,2792,2592,268
03/06/20132,2892,3302,2892,321
03/07/20132,3452,3732,3402,342
03/08/20132,3362,4002,3362,396
03/11/20132,4312,4622,3972,457
03/12/20132,4712,4802,4232,443
03/13/20132,4342,4502,3942,405
03/14/20132,4052,4102,3942,394
03/15/20132,4202,4432,4092,409
03/18/20132,4302,4302,4022,406
03/19/20132,4222,4512,4202,434
03/21/20132,4252,4492,4192,437
03/22/20132,4392,4422,3862,386
03/25/20132,4022,4272,4022,406
03/26/20132,4232,4232,4082,413
03/27/20132,3722,4122,3542,392
03/28/20132,4092,4092,3082,324
03/29/20132,3602,3602,3072,307
04/01/20132,3092,3092,2502,270
04/02/20132,2632,2632,2142,219
04/03/20132,2242,3022,2242,294
04/04/20132,2892,3502,2552,342
04/05/20132,4922,4922,4062,468
04/08/20132,6482,6512,5902,606
04/09/20132,6322,6832,5942,680
04/10/20132,6812,7282,6812,728
04/11/20132,7602,7982,7502,782
04/12/20132,7492,7712,7112,730
04/15/20132,7002,7242,6612,670
04/16/20132,6802,7442,6282,633
04/17/20132,6362,6662,6262,640
04/18/20132,6382,6432,6042,616
04/19/20132,6312,6612,6002,631
04/22/20132,6952,6972,6852,689
04/23/20132,6892,7032,6682,669
04/24/20132,7192,7512,7002,747
04/25/20132,7592,7812,7322,734
04/26/20132,9002,9232,8352,891
04/30/20132,9453,1052,9453,080
05/01/20132,9903,0002,9552,989
05/02/20132,9552,9782,8972,898
05/07/20133,0503,0703,0303,045
05/08/20133,0503,0653,0303,035
05/09/20133,0703,0953,0603,080
05/10/20133,1103,1553,1103,145
05/13/20133,1753,2503,1753,230
05/14/20133,3003,4153,3003,365
05/15/20133,4053,4903,4053,455
05/16/20133,4403,4653,4153,465
05/17/20133,4703,4703,3753,400
05/20/20133,3953,4853,3803,385
05/21/20133,3653,4103,2903,330
05/22/20133,3503,4103,3503,390
05/23/20133,3203,4053,1453,145
05/24/20133,1303,2353,0003,145
05/27/20133,0053,0352,9602,965
05/28/20132,9613,1202,9323,095
05/29/20133,1603,2003,1003,140
05/30/20133,1003,1852,9603,035
05/31/20133,1053,1503,0803,095
06/03/20132,9553,0252,9492,969
06/04/20132,9343,1352,9273,135
06/05/20133,0203,1303,0003,000
06/06/20132,9303,0052,9302,937
06/07/20132,8872,9112,7652,855
06/10/20132,9053,1502,8593,140
06/11/20133,1503,1603,0503,075
06/12/20133,0053,0452,9723,025
06/13/20132,9812,9862,8582,858
06/14/20132,8842,9302,8202,853
06/17/20132,8612,9822,8442,974
06/18/20133,0003,0002,9212,953
06/19/20133,0003,0102,9122,960
06/20/20132,9262,9492,8842,913
06/21/20132,8632,9912,8632,966
06/24/20132,9683,0102,9472,957
06/25/20132,9612,9942,8732,877
06/26/20132,9252,9642,8962,922
06/27/20132,9222,9582,8322,958
06/28/20132,9583,0002,9322,979
07/01/20133,0253,0702,9623,060
07/02/20133,1303,1903,1253,190
07/03/20133,1903,2003,1453,170
07/04/20133,1453,1753,1453,145
07/05/20133,1953,2053,1803,205
07/08/20133,2153,2153,1453,145
07/09/20133,1853,1953,1553,165
07/10/20133,1953,1953,1103,140
07/11/20133,0853,0953,0303,055
07/12/20133,0653,0702,9962,996
07/16/20133,0653,1003,0503,065
07/17/20133,1003,1453,0603,095
07/18/20133,0903,1102,9853,070
07/19/20133,1203,1803,0853,155
07/22/20133,1503,1603,0903,125
07/23/20133,0903,1253,0803,090
07/24/20133,0903,1103,0703,080
07/25/20133,1103,1303,0803,105
07/26/20133,0853,0902,9862,989
07/29/20132,9032,9182,8402,853
07/30/20132,8452,9732,8412,943
07/31/20133,0153,0702,9983,035
08/01/20133,0503,0903,0153,090
08/02/20133,1003,2203,0953,215
08/05/20133,2003,2253,1703,200
08/06/20133,1953,2303,1403,230
08/07/20133,1903,1903,1203,120
08/08/20133,0603,1103,0053,020
08/09/20133,0603,1003,0303,030
08/12/20133,0603,0602,9983,005
08/13/20133,0653,0853,0403,075
08/14/20133,0853,1953,0853,190
08/15/20133,1753,1803,1253,135
08/16/20133,1353,2203,1303,195
08/19/20133,1803,2053,1403,200
08/20/20133,1453,1953,1253,130
08/21/20133,1303,1453,0703,095
08/22/20133,1253,1453,0853,130
08/23/20133,1703,2153,1603,210
08/26/20133,2153,2253,1803,215
08/27/20133,2003,2003,1553,190
08/28/20133,1203,1653,1003,130
08/29/20133,1153,1253,0853,100
08/30/20133,1053,1603,0653,080
09/02/20133,0803,1403,0703,130
09/03/20133,1503,2203,1503,215
09/04/20133,2003,2203,1703,215
09/05/20133,2003,3003,1903,250
09/06/20133,2553,2803,2053,255
09/09/20133,3003,3203,2853,300
09/10/20133,3003,3203,2853,315
09/11/20133,3503,4203,3353,405
09/12/20133,4053,5003,3903,500
09/13/20133,4553,5053,4353,485
09/17/20133,4853,5253,4753,495
09/18/20133,5153,5603,4953,535
09/19/20133,5653,6103,5403,610
09/20/20133,6053,7203,6003,705
09/24/20133,6353,6753,6253,660
09/25/20133,7003,7303,6753,725
09/26/20133,6503,6953,5803,640
09/27/20133,6653,6703,6053,620
09/30/20133,5503,6003,5253,545
10/01/20133,5653,5753,5103,545
10/02/20133,5503,5653,5103,515
10/03/20133,5653,6003,5303,550
10/04/20133,5103,5353,4553,455
10/07/20133,4403,4603,3603,370
10/08/20133,4253,4753,4053,445
10/09/20133,4403,5803,4403,555
10/10/20133,6003,6103,5553,585
10/11/20133,6403,6803,6353,675
10/15/20133,7253,7553,7153,755
10/16/20133,7003,7103,6803,700
10/17/20133,7403,7403,6553,690
10/18/20133,6853,7103,6553,700
10/21/20133,7103,7103,6303,665
10/22/20133,6553,6753,6303,650
10/23/20133,6803,7303,6353,645
10/24/20133,6503,6953,6103,690
10/25/20133,6603,6653,5503,570
10/28/20133,6103,6103,5553,610
10/29/20133,6803,6803,5203,610
10/30/20133,7503,8803,7203,830
10/31/20133,8053,8303,7253,740
11/01/20133,7803,8003,7153,725
11/05/20133,7703,8103,7453,795
11/06/20133,8203,8503,7853,835
11/07/20133,8403,8403,7303,730
11/08/20133,7053,7353,6653,710
11/11/20133,7903,8003,7303,765
11/12/20133,7403,8053,7103,800
11/13/20133,8003,8203,7403,755
11/14/20133,7653,7953,7303,785
11/15/20133,8003,9953,7903,980
11/18/20133,9904,0253,9453,995
11/19/20133,9654,0253,9254,010
11/20/20134,0754,0803,9804,010
11/21/20134,0054,1253,9854,125
11/22/20134,1804,2204,1504,190
11/25/20134,2504,2604,1504,180
11/26/20134,1854,2254,1554,195
11/27/20134,1454,1654,0554,070
11/28/20134,1404,2804,1404,265
11/29/20134,2204,2304,1504,215
12/02/20134,2054,2304,1354,145
12/03/20134,2004,2004,1454,155
12/04/20134,1004,1004,0404,075
12/05/20134,1004,1354,0604,100
12/06/20134,0704,1004,0604,095
12/09/20134,1904,2304,1754,210
12/10/20134,1654,2204,1604,205
12/11/20134,2454,2504,1754,215
12/12/20134,1804,2004,1504,190
12/13/20134,1554,1804,1004,105
12/16/20134,0654,0954,0304,085
12/17/20134,1004,1804,1004,180
12/18/20134,1654,3404,1604,335
12/19/20134,4304,5154,4204,500
12/20/20134,4604,5004,4554,485
12/24/20134,5004,5704,4754,490
12/25/20134,4504,4904,4254,445
12/26/20134,4854,5754,4654,570
12/27/20134,5804,6354,5404,635
12/30/20134,6404,6704,6154,645