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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4,457.6025
CLOSE 4,450.9221

Low

LOW 3,365

High

HIGH 5,800
DATEOPENHIGHLOWCLOSE
01/06/20144,6304,6804,6254,635
01/07/20144,6754,7304,6454,680
01/08/20144,6954,7004,6604,685
01/09/20144,6754,7004,6654,695
01/10/20144,6504,6754,6154,675
01/14/20144,5604,5954,5254,570
01/15/20144,6404,6954,6204,690
01/16/20144,5804,6304,5254,540
01/17/20144,5004,5404,4854,515
01/20/20144,4454,4604,3154,330
01/21/20144,3254,3954,3004,340
01/22/20144,3854,4304,3654,390
01/23/20144,4704,4704,3504,360
01/24/20144,3254,3254,1804,285
01/27/20144,1054,1504,0454,050
01/28/20144,0504,1354,0404,060
01/29/20144,1304,3254,1054,325
01/30/20144,1554,2104,1154,170
01/31/20144,2004,2304,0254,090
02/03/20144,0454,0803,9753,985
02/04/20143,8203,8853,7503,755
02/05/20143,8853,9703,8553,935
02/06/20143,9253,9303,8503,850
02/07/20143,9153,9553,8453,900
02/10/20144,0154,0203,9504,000
02/12/20144,1804,2154,1104,190
02/13/20144,1904,2004,0754,110
02/14/20144,1104,1754,0204,045
02/17/20144,0604,1554,0504,145
02/18/20144,1854,2954,1804,290
02/19/20144,3204,3304,2504,270
02/20/20144,2704,2954,1204,140
02/21/20144,2454,3004,2104,290
02/24/20144,3004,3904,2604,365
02/25/20144,3804,4204,3354,395
02/26/20144,3304,3754,3154,320
02/27/20144,3004,3454,2904,300
02/28/20144,3054,3454,2304,275
03/03/20144,2004,2004,0854,135
03/04/20144,1004,2154,0854,170
03/05/20144,2754,2954,2054,250
03/06/20144,2704,3354,2154,330
03/07/20144,3704,3804,2854,375
03/10/20144,3654,3954,3304,355
03/11/20144,3604,3904,2804,310
03/12/20144,2404,2604,1754,185
03/13/20144,1554,2354,1554,190
03/14/20144,0704,0954,0104,025
03/17/20144,0054,0203,9053,940
03/18/20144,0104,0203,9753,990
03/19/20144,0004,0303,9503,980
03/20/20143,9403,9753,7303,800
03/24/20143,9004,0803,8904,040
03/25/20144,0754,1804,0054,020
03/26/20144,0904,1404,0554,140
03/27/20144,0904,1704,0004,160
03/28/20144,1504,1654,0804,165
03/31/20144,2504,2704,1504,260
04/01/20144,2804,3204,2154,315
04/02/20144,3304,3954,3054,315
04/03/20144,3304,3404,2254,250
04/04/20144,2204,2454,1604,170
04/07/20144,1054,1654,0904,105
04/08/20144,0854,1003,9953,995
04/09/20143,9353,9503,8753,890
04/10/20143,9503,9853,8853,915
04/11/20143,8303,8653,7853,860
04/14/20143,8203,8803,8103,835
04/15/20143,8853,8953,8253,835
04/16/20143,9003,9703,8853,965
04/17/20144,0504,0503,9453,955
04/18/20143,9704,0153,9604,010
04/21/20144,0304,0504,0054,010
04/22/20143,9904,0403,9103,910
04/23/20143,9553,9703,8903,930
04/24/20143,9103,9553,8703,880
04/25/20143,6003,6803,5753,630
04/28/20143,5853,6153,5553,570
04/30/20143,6303,6403,5603,610
05/01/20143,6503,7853,6453,785
05/02/20143,8153,9053,8153,865
05/07/20143,8003,8003,6903,695
05/08/20143,7153,7403,6653,680
05/09/20143,6003,6653,5953,645
05/12/20143,6703,7353,6603,660
05/13/20143,7603,7603,6703,695
05/14/20143,6653,6903,6653,685
05/15/20143,6603,6603,5453,565
05/16/20143,5303,6003,5203,585
05/19/20143,5753,5953,5103,515
05/20/20143,5203,5353,4053,415
05/21/20143,3803,4453,3653,440
05/22/20143,4653,6403,4603,635
05/23/20143,7353,7803,6853,755
05/26/20143,8503,9003,8403,890
05/27/20143,9003,9153,8253,835
05/28/20143,8553,8803,8203,830
05/29/20143,8053,8653,7903,845
05/30/20143,8353,8803,8003,820
06/02/20143,8503,9153,8503,905
06/03/20143,9654,0403,9504,020
06/04/20144,0554,0653,9804,040
06/05/20144,0504,0503,9903,990
06/06/20144,0504,0754,0004,025
06/09/20144,0904,0904,0504,055
06/10/20144,0704,0703,9854,000
06/11/20144,0154,0804,0154,080
06/12/20144,1004,1504,0654,150
06/13/20144,1004,1504,0904,145
06/16/20144,1404,1454,1004,110
06/17/20144,1454,1504,1154,130
06/18/20144,1604,2304,1454,195
06/19/20144,1804,2954,1654,290
06/20/20144,2954,2954,2404,255
06/23/20144,3254,3954,3154,335
06/24/20144,3304,3454,2754,280
06/25/20144,2504,2804,2154,240
06/26/20144,2404,2654,2204,245
06/27/20144,2104,2304,1454,185
06/30/20144,2154,2904,2054,270
07/01/20144,2804,3554,2604,325
07/02/20144,3704,3754,2854,295
07/03/20144,3104,3354,2554,330
07/04/20144,3804,3854,3454,360
07/07/20144,3304,3654,3004,305
07/08/20144,2354,2904,2104,270
07/09/20144,2104,2654,2104,245
07/10/20144,2554,2804,2354,245
07/11/20144,2004,2704,1904,215
07/14/20144,2054,2754,1854,260
07/15/20144,2854,3154,2404,285
07/16/20144,3254,3254,2804,290
07/17/20144,3054,3104,2654,280
07/18/20144,2104,2104,1604,180
07/22/20144,2004,2254,1854,210
07/23/20144,2104,2354,1954,200
07/24/20144,1604,2304,1354,195
07/25/20144,1904,2354,1854,230
07/28/20144,2154,2704,1604,260
07/29/20144,3854,4604,3504,445
07/30/20144,6554,7204,5854,660
07/31/20144,6954,7154,6204,635
08/01/20144,5454,6454,5404,640
08/04/20144,6304,6604,6254,630
08/05/20144,6404,6454,5154,525
08/06/20144,4754,4804,4204,455
08/07/20144,4704,4754,4204,465
08/08/20144,3854,4004,2204,255
08/11/20144,3604,3654,2804,340
08/12/20144,3554,3704,2854,325
08/13/20144,2904,3254,2854,305
08/14/20144,4004,4354,3704,385
08/15/20144,3404,3754,3254,365
08/18/20144,3854,3954,3554,390
08/19/20144,4454,4604,4204,450
08/20/20144,4954,5004,4304,450
08/21/20144,4904,4954,4404,480
08/22/20144,5004,5004,3854,395
08/25/20144,4254,4704,3954,450
08/26/20144,4504,4704,4304,430
08/27/20144,4204,4604,4104,435
08/28/20144,4004,4454,3904,420
08/29/20144,4454,5204,4354,505
09/01/20144,5054,5854,5004,545
09/02/20144,5704,6504,5704,595
09/03/20144,6804,7304,6604,695
09/04/20144,7354,7904,7004,710
09/05/20144,7454,7504,6704,700
09/08/20144,7504,7504,7054,725
09/09/20144,7504,7604,7154,720
09/10/20144,6954,7904,6704,765
09/11/20144,8204,8254,7254,740
09/12/20144,7004,7304,6554,720
09/16/20144,7254,7654,7054,750
09/17/20144,7354,7504,6354,635
09/18/20144,6954,7554,6854,725
09/19/20144,7404,7754,7354,755
09/22/20144,7654,7854,7204,780
09/24/20144,7454,8954,7304,890
09/25/20144,9505,0504,9455,040
09/26/20144,9505,0304,9355,020
09/29/20145,0505,0704,9955,010
09/30/20144,9804,9904,9004,980
10/01/20144,9554,9604,8204,835
10/02/20144,7104,7404,6354,665
10/03/20144,6604,7504,6504,730
10/06/20144,9004,9054,7804,815
10/07/20144,8854,9954,8504,925
10/08/20144,8104,8704,7904,840
10/09/20144,8854,8904,7004,715
10/10/20144,5904,6354,5504,585
10/14/20144,4704,4954,4204,440
10/15/20144,4304,5804,3804,575
10/16/20144,4004,4954,3604,395
10/17/20144,3704,4154,2804,300
10/20/20144,4454,5204,4204,495
10/21/20144,5454,5454,3454,370
10/22/20144,4754,5404,4454,520
10/23/20144,5204,5654,4654,515
10/24/20144,6204,6204,5304,560
10/27/20144,6054,6454,5554,630
10/28/20144,6354,6454,5404,560
10/29/20144,9104,9854,8554,905
10/30/20144,9354,9954,8954,910
10/31/20144,9905,2204,9905,180
11/04/20145,6505,6805,3705,530
11/05/20145,4605,4705,4105,450
11/06/20145,4505,4605,2805,320
11/07/20145,3205,3705,2705,310
11/10/20145,2605,2905,2005,250
11/11/20145,2805,3705,2505,340
11/12/20145,3905,3905,2405,260
11/13/20145,2705,3705,2405,350
11/14/20145,4105,4305,3105,420
11/17/20145,4105,4105,2605,310
11/18/20145,3605,4605,3605,460
11/19/20145,5005,5705,3805,400
11/20/20145,4805,4905,3805,400
11/21/20145,4005,4605,3305,440
11/25/20145,4605,5305,4105,450
11/26/20145,4405,4505,2805,290
11/27/20145,2905,3305,2405,250
11/28/20145,3005,5205,3005,520
12/01/20145,5305,5905,4105,440
12/02/20145,3905,4905,3705,460
12/03/20145,5505,5605,4305,440
12/04/20145,5105,5605,4805,510
12/05/20145,5505,6805,5105,670
12/08/20145,8005,8005,6705,700
12/09/20145,6505,7405,5605,570
12/10/20145,5105,5505,3505,430
12/11/20145,2505,3605,2305,340
12/12/20145,3905,4705,3705,390
12/15/20145,3005,3805,2905,320
12/16/20145,2005,2105,1205,170
12/17/20145,1305,2505,1305,170
12/18/20145,2905,3605,2505,300
12/19/20145,3805,4005,3105,350
12/22/20145,3905,4005,3105,390
12/24/20145,4905,5705,4605,550
12/25/20145,5605,6205,4905,520
12/26/20145,5605,5905,5505,560
12/29/20145,6205,6205,4805,560
12/30/20145,5905,5905,4405,450