6645.T
OMRON Corporation
06:30:00
6134 ¥
0.0000 (%0.00)
Previous Close: 5830
Day Low₺5846
Day High₺6158
6645.T: OMRON Corporation Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,887.2131
CLOSE 4,888.5041
Low
LOW 3,510
High
HIGH 5,900
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/05/2015 | 5,430 | 5,430 | 5,320 | 5,360 |
| 01/06/2015 | 5,200 | 5,220 | 5,140 | 5,150 |
| 01/07/2015 | 5,100 | 5,170 | 5,050 | 5,060 |
| 01/08/2015 | 5,150 | 5,170 | 5,090 | 5,110 |
| 01/09/2015 | 5,120 | 5,140 | 5,070 | 5,110 |
| 01/13/2015 | 5,030 | 5,070 | 4,955 | 5,050 |
| 01/14/2015 | 5,010 | 5,060 | 4,925 | 4,930 |
| 01/15/2015 | 4,890 | 5,020 | 4,880 | 4,995 |
| 01/16/2015 | 4,925 | 5,060 | 4,910 | 5,050 |
| 01/19/2015 | 5,110 | 5,110 | 4,980 | 5,030 |
| 01/20/2015 | 5,020 | 5,130 | 5,010 | 5,120 |
| 01/21/2015 | 5,140 | 5,140 | 5,000 | 5,020 |
| 01/22/2015 | 5,000 | 5,010 | 4,910 | 4,935 |
| 01/23/2015 | 5,030 | 5,060 | 4,980 | 5,030 |
| 01/26/2015 | 4,990 | 5,050 | 4,980 | 5,010 |
| 01/27/2015 | 5,090 | 5,100 | 5,040 | 5,060 |
| 01/28/2015 | 4,975 | 5,060 | 4,975 | 5,030 |
| 01/29/2015 | 5,070 | 5,100 | 5,030 | 5,060 |
| 01/30/2015 | 4,975 | 5,010 | 4,750 | 4,755 |
| 02/02/2015 | 4,700 | 4,745 | 4,635 | 4,675 |
| 02/03/2015 | 4,710 | 4,770 | 4,615 | 4,655 |
| 02/04/2015 | 4,760 | 4,800 | 4,715 | 4,750 |
| 02/05/2015 | 4,750 | 4,835 | 4,745 | 4,795 |
| 02/06/2015 | 4,835 | 4,850 | 4,740 | 4,765 |
| 02/09/2015 | 4,820 | 4,850 | 4,800 | 4,825 |
| 02/10/2015 | 4,835 | 4,840 | 4,775 | 4,805 |
| 02/12/2015 | 4,900 | 4,920 | 4,875 | 4,890 |
| 02/13/2015 | 4,890 | 4,950 | 4,870 | 4,930 |
| 02/16/2015 | 4,975 | 5,030 | 4,935 | 4,950 |
| 02/17/2015 | 4,960 | 5,020 | 4,940 | 4,995 |
| 02/18/2015 | 5,050 | 5,080 | 5,020 | 5,070 |
| 02/19/2015 | 5,070 | 5,140 | 5,060 | 5,110 |
| 02/20/2015 | 5,140 | 5,150 | 5,080 | 5,110 |
| 02/23/2015 | 5,170 | 5,170 | 5,030 | 5,060 |
| 02/24/2015 | 5,060 | 5,070 | 5,000 | 5,070 |
| 02/25/2015 | 5,120 | 5,150 | 5,080 | 5,110 |
| 02/26/2015 | 5,130 | 5,200 | 5,120 | 5,190 |
| 02/27/2015 | 5,250 | 5,310 | 5,240 | 5,280 |
| 03/02/2015 | 5,250 | 5,280 | 5,200 | 5,240 |
| 03/03/2015 | 5,240 | 5,250 | 5,170 | 5,220 |
| 03/04/2015 | 5,180 | 5,210 | 5,110 | 5,170 |
| 03/05/2015 | 5,160 | 5,180 | 5,100 | 5,130 |
| 03/06/2015 | 5,120 | 5,220 | 5,120 | 5,220 |
| 03/09/2015 | 5,170 | 5,180 | 5,090 | 5,110 |
| 03/10/2015 | 5,130 | 5,160 | 5,110 | 5,140 |
| 03/11/2015 | 5,070 | 5,200 | 5,070 | 5,170 |
| 03/12/2015 | 5,130 | 5,200 | 5,130 | 5,150 |
| 03/13/2015 | 5,010 | 5,160 | 5,000 | 5,150 |
| 03/16/2015 | 5,150 | 5,330 | 5,150 | 5,290 |
| 03/17/2015 | 5,380 | 5,470 | 5,350 | 5,400 |
| 03/18/2015 | 5,470 | 5,590 | 5,440 | 5,560 |
| 03/19/2015 | 5,550 | 5,550 | 5,410 | 5,450 |
| 03/20/2015 | 5,500 | 5,590 | 5,470 | 5,550 |
| 03/23/2015 | 5,590 | 5,600 | 5,510 | 5,570 |
| 03/24/2015 | 5,570 | 5,600 | 5,510 | 5,520 |
| 03/25/2015 | 5,530 | 5,550 | 5,460 | 5,550 |
| 03/26/2015 | 5,550 | 5,630 | 5,440 | 5,540 |
| 03/27/2015 | 5,470 | 5,630 | 5,430 | 5,480 |
| 03/30/2015 | 5,520 | 5,540 | 5,440 | 5,480 |
| 03/31/2015 | 5,540 | 5,570 | 5,420 | 5,420 |
| 04/01/2015 | 5,380 | 5,440 | 5,280 | 5,380 |
| 04/02/2015 | 5,300 | 5,510 | 5,300 | 5,420 |
| 04/03/2015 | 5,410 | 5,460 | 5,380 | 5,420 |
| 04/06/2015 | 5,340 | 5,380 | 5,280 | 5,310 |
| 04/07/2015 | 5,350 | 5,410 | 5,340 | 5,350 |
| 04/08/2015 | 5,430 | 5,600 | 5,420 | 5,510 |
| 04/09/2015 | 5,540 | 5,550 | 5,470 | 5,520 |
| 04/10/2015 | 5,520 | 5,530 | 5,430 | 5,480 |
| 04/13/2015 | 5,460 | 5,510 | 5,430 | 5,490 |
| 04/14/2015 | 5,480 | 5,540 | 5,450 | 5,470 |
| 04/15/2015 | 5,420 | 5,440 | 5,390 | 5,410 |
| 04/16/2015 | 5,460 | 5,480 | 5,380 | 5,470 |
| 04/17/2015 | 5,470 | 5,480 | 5,390 | 5,410 |
| 04/20/2015 | 5,310 | 5,360 | 5,310 | 5,330 |
| 04/21/2015 | 5,330 | 5,420 | 5,320 | 5,420 |
| 04/22/2015 | 5,450 | 5,480 | 5,420 | 5,440 |
| 04/23/2015 | 5,440 | 5,460 | 5,420 | 5,450 |
| 04/24/2015 | 5,460 | 5,490 | 5,410 | 5,420 |
| 04/27/2015 | 5,450 | 5,550 | 5,420 | 5,520 |
| 04/28/2015 | 5,600 | 5,660 | 5,530 | 5,620 |
| 04/30/2015 | 5,520 | 5,550 | 5,440 | 5,520 |
| 05/01/2015 | 5,520 | 5,530 | 5,350 | 5,410 |
| 05/07/2015 | 5,370 | 5,440 | 5,330 | 5,360 |
| 05/08/2015 | 5,380 | 5,420 | 5,350 | 5,400 |
| 05/11/2015 | 5,480 | 5,490 | 5,410 | 5,410 |
| 05/12/2015 | 5,440 | 5,450 | 5,360 | 5,440 |
| 05/13/2015 | 5,370 | 5,440 | 5,330 | 5,440 |
| 05/14/2015 | 5,360 | 5,480 | 5,360 | 5,430 |
| 05/15/2015 | 5,490 | 5,550 | 5,470 | 5,500 |
| 05/18/2015 | 5,500 | 5,520 | 5,460 | 5,510 |
| 05/19/2015 | 5,540 | 5,540 | 5,460 | 5,480 |
| 05/20/2015 | 5,490 | 5,520 | 5,450 | 5,500 |
| 05/21/2015 | 5,380 | 5,430 | 5,360 | 5,400 |
| 05/22/2015 | 5,450 | 5,520 | 5,450 | 5,510 |
| 05/25/2015 | 5,530 | 5,620 | 5,530 | 5,580 |
| 05/26/2015 | 5,590 | 5,590 | 5,540 | 5,570 |
| 05/27/2015 | 5,610 | 5,720 | 5,600 | 5,690 |
| 05/28/2015 | 5,720 | 5,790 | 5,700 | 5,710 |
| 05/29/2015 | 5,690 | 5,790 | 5,680 | 5,790 |
| 06/01/2015 | 5,760 | 5,860 | 5,760 | 5,820 |
| 06/02/2015 | 5,870 | 5,900 | 5,820 | 5,850 |
| 06/03/2015 | 5,780 | 5,850 | 5,770 | 5,800 |
| 06/04/2015 | 5,820 | 5,890 | 5,790 | 5,820 |
| 06/05/2015 | 5,790 | 5,800 | 5,730 | 5,780 |
| 06/08/2015 | 5,750 | 5,770 | 5,700 | 5,720 |
| 06/09/2015 | 5,660 | 5,680 | 5,620 | 5,620 |
| 06/10/2015 | 5,620 | 5,650 | 5,560 | 5,590 |
| 06/11/2015 | 5,650 | 5,680 | 5,570 | 5,640 |
| 06/12/2015 | 5,690 | 5,720 | 5,660 | 5,700 |
| 06/15/2015 | 5,690 | 5,690 | 5,630 | 5,660 |
| 06/16/2015 | 5,640 | 5,660 | 5,590 | 5,640 |
| 06/17/2015 | 5,630 | 5,720 | 5,620 | 5,700 |
| 06/18/2015 | 5,680 | 5,690 | 5,620 | 5,650 |
| 06/19/2015 | 5,700 | 5,730 | 5,660 | 5,700 |
| 06/22/2015 | 5,680 | 5,790 | 5,680 | 5,780 |
| 06/23/2015 | 5,780 | 5,790 | 5,670 | 5,780 |
| 06/24/2015 | 5,730 | 5,760 | 5,600 | 5,600 |
| 06/25/2015 | 5,530 | 5,580 | 5,510 | 5,530 |
| 06/26/2015 | 5,490 | 5,520 | 5,450 | 5,470 |
| 06/29/2015 | 5,250 | 5,390 | 5,240 | 5,350 |
| 06/30/2015 | 5,340 | 5,360 | 5,300 | 5,320 |
| 07/01/2015 | 5,330 | 5,380 | 5,250 | 5,300 |
| 07/02/2015 | 5,320 | 5,380 | 5,310 | 5,330 |
| 07/03/2015 | 5,310 | 5,350 | 5,280 | 5,350 |
| 07/06/2015 | 5,230 | 5,260 | 5,200 | 5,220 |
| 07/07/2015 | 5,270 | 5,330 | 5,250 | 5,270 |
| 07/08/2015 | 5,250 | 5,260 | 5,090 | 5,090 |
| 07/09/2015 | 4,900 | 5,100 | 4,900 | 5,040 |
| 07/10/2015 | 5,100 | 5,130 | 5,020 | 5,030 |
| 07/13/2015 | 5,110 | 5,260 | 5,100 | 5,240 |
| 07/14/2015 | 5,340 | 5,420 | 5,320 | 5,420 |
| 07/15/2015 | 5,430 | 5,440 | 5,320 | 5,350 |
| 07/16/2015 | 5,360 | 5,370 | 5,310 | 5,350 |
| 07/17/2015 | 5,390 | 5,420 | 5,340 | 5,380 |
| 07/21/2015 | 5,180 | 5,360 | 5,180 | 5,360 |
| 07/22/2015 | 5,310 | 5,350 | 5,300 | 5,340 |
| 07/23/2015 | 5,340 | 5,340 | 5,260 | 5,280 |
| 07/24/2015 | 5,280 | 5,280 | 5,220 | 5,250 |
| 07/27/2015 | 5,170 | 5,180 | 5,120 | 5,140 |
| 07/28/2015 | 5,090 | 5,140 | 5,040 | 5,110 |
| 07/29/2015 | 4,985 | 4,995 | 4,915 | 4,940 |
| 07/30/2015 | 4,965 | 4,990 | 4,940 | 4,970 |
| 07/31/2015 | 4,770 | 4,865 | 4,770 | 4,865 |
| 08/03/2015 | 4,850 | 4,855 | 4,825 | 4,850 |
| 08/04/2015 | 4,820 | 4,830 | 4,750 | 4,780 |
| 08/05/2015 | 4,755 | 4,845 | 4,700 | 4,800 |
| 08/06/2015 | 4,810 | 4,920 | 4,810 | 4,900 |
| 08/07/2015 | 4,875 | 4,920 | 4,850 | 4,910 |
| 08/10/2015 | 4,920 | 4,920 | 4,835 | 4,865 |
| 08/11/2015 | 4,900 | 4,935 | 4,875 | 4,890 |
| 08/12/2015 | 4,850 | 4,880 | 4,800 | 4,840 |
| 08/13/2015 | 4,800 | 4,855 | 4,780 | 4,800 |
| 08/14/2015 | 4,780 | 4,800 | 4,750 | 4,780 |
| 08/17/2015 | 4,800 | 4,835 | 4,785 | 4,815 |
| 08/18/2015 | 4,840 | 4,895 | 4,820 | 4,860 |
| 08/19/2015 | 4,830 | 4,835 | 4,765 | 4,790 |
| 08/20/2015 | 4,745 | 4,750 | 4,660 | 4,680 |
| 08/21/2015 | 4,505 | 4,530 | 4,450 | 4,500 |
| 08/24/2015 | 4,340 | 4,385 | 4,235 | 4,240 |
| 08/25/2015 | 4,100 | 4,395 | 4,090 | 4,165 |
| 08/26/2015 | 4,200 | 4,450 | 4,175 | 4,445 |
| 08/27/2015 | 4,495 | 4,555 | 4,405 | 4,425 |
| 08/28/2015 | 4,555 | 4,660 | 4,535 | 4,625 |
| 08/31/2015 | 4,570 | 4,570 | 4,520 | 4,560 |
| 09/01/2015 | 4,420 | 4,445 | 4,290 | 4,300 |
| 09/02/2015 | 4,175 | 4,245 | 4,150 | 4,175 |
| 09/03/2015 | 4,190 | 4,195 | 4,110 | 4,130 |
| 09/04/2015 | 4,125 | 4,140 | 3,915 | 3,970 |
| 09/07/2015 | 3,925 | 4,015 | 3,830 | 3,965 |
| 09/08/2015 | 3,965 | 4,010 | 3,910 | 3,920 |
| 09/09/2015 | 4,055 | 4,145 | 4,050 | 4,145 |
| 09/10/2015 | 4,045 | 4,110 | 4,035 | 4,095 |
| 09/11/2015 | 4,025 | 4,090 | 4,005 | 4,040 |
| 09/14/2015 | 4,005 | 4,035 | 3,955 | 3,970 |
| 09/15/2015 | 4,040 | 4,070 | 3,940 | 3,950 |
| 09/16/2015 | 4,000 | 4,055 | 3,985 | 4,015 |
| 09/17/2015 | 4,100 | 4,220 | 4,095 | 4,190 |
| 09/18/2015 | 4,140 | 4,170 | 4,035 | 4,070 |
| 09/24/2015 | 3,930 | 4,000 | 3,800 | 3,830 |
| 09/25/2015 | 3,825 | 3,840 | 3,735 | 3,800 |
| 09/28/2015 | 3,785 | 3,815 | 3,730 | 3,740 |
| 09/29/2015 | 3,680 | 3,680 | 3,510 | 3,510 |
| 09/30/2015 | 3,650 | 3,700 | 3,570 | 3,585 |
| 10/01/2015 | 3,590 | 3,820 | 3,585 | 3,760 |
| 10/02/2015 | 3,755 | 3,830 | 3,735 | 3,770 |
| 10/05/2015 | 3,880 | 3,885 | 3,810 | 3,850 |
| 10/06/2015 | 3,940 | 3,955 | 3,835 | 3,840 |
| 10/07/2015 | 3,840 | 3,900 | 3,785 | 3,880 |
| 10/08/2015 | 3,930 | 4,010 | 3,925 | 3,970 |
| 10/09/2015 | 3,985 | 4,060 | 3,975 | 4,055 |
| 10/13/2015 | 4,045 | 4,050 | 3,890 | 3,915 |
| 10/14/2015 | 3,870 | 3,870 | 3,755 | 3,795 |
| 10/15/2015 | 3,795 | 3,925 | 3,775 | 3,900 |
| 10/16/2015 | 3,945 | 3,990 | 3,935 | 3,985 |
| 10/19/2015 | 3,985 | 3,985 | 3,900 | 3,925 |
| 10/20/2015 | 3,950 | 3,965 | 3,905 | 3,950 |
| 10/21/2015 | 3,980 | 4,205 | 3,975 | 4,180 |
| 10/22/2015 | 4,115 | 4,225 | 4,110 | 4,165 |
| 10/23/2015 | 4,260 | 4,275 | 4,230 | 4,260 |
| 10/26/2015 | 4,330 | 4,340 | 4,245 | 4,285 |
| 10/27/2015 | 4,290 | 4,290 | 4,220 | 4,245 |
| 10/28/2015 | 3,940 | 4,015 | 3,845 | 3,955 |
| 10/29/2015 | 3,900 | 4,025 | 3,895 | 3,995 |
| 10/30/2015 | 3,995 | 4,055 | 3,970 | 4,035 |
| 11/02/2015 | 3,995 | 4,080 | 3,970 | 4,055 |
| 11/04/2015 | 4,125 | 4,245 | 4,120 | 4,205 |
| 11/05/2015 | 4,205 | 4,240 | 4,170 | 4,215 |
| 11/06/2015 | 4,245 | 4,295 | 4,205 | 4,265 |
| 11/09/2015 | 4,360 | 4,435 | 4,325 | 4,435 |
| 11/10/2015 | 4,430 | 4,470 | 4,395 | 4,450 |
| 11/11/2015 | 4,440 | 4,465 | 4,425 | 4,440 |
| 11/12/2015 | 4,440 | 4,485 | 4,425 | 4,475 |
| 11/13/2015 | 4,385 | 4,420 | 4,365 | 4,415 |
| 11/16/2015 | 4,305 | 4,430 | 4,305 | 4,410 |
| 11/17/2015 | 4,450 | 4,510 | 4,430 | 4,450 |
| 11/18/2015 | 4,470 | 4,490 | 4,390 | 4,410 |
| 11/19/2015 | 4,465 | 4,560 | 4,435 | 4,555 |
| 11/20/2015 | 4,550 | 4,610 | 4,535 | 4,600 |
| 11/24/2015 | 4,570 | 4,590 | 4,490 | 4,550 |
| 11/25/2015 | 4,490 | 4,505 | 4,460 | 4,485 |
| 11/26/2015 | 4,485 | 4,520 | 4,415 | 4,450 |
| 11/27/2015 | 4,470 | 4,505 | 4,445 | 4,490 |
| 11/30/2015 | 4,515 | 4,565 | 4,510 | 4,525 |
| 12/01/2015 | 4,555 | 4,660 | 4,530 | 4,660 |
| 12/02/2015 | 4,645 | 4,665 | 4,595 | 4,630 |
| 12/03/2015 | 4,625 | 4,635 | 4,585 | 4,610 |
| 12/04/2015 | 4,530 | 4,590 | 4,495 | 4,530 |
| 12/07/2015 | 4,590 | 4,615 | 4,560 | 4,560 |
| 12/08/2015 | 4,600 | 4,615 | 4,460 | 4,480 |
| 12/09/2015 | 4,475 | 4,480 | 4,430 | 4,450 |
| 12/10/2015 | 4,400 | 4,425 | 4,375 | 4,410 |
| 12/11/2015 | 4,620 | 4,620 | 4,540 | 4,595 |
| 12/14/2015 | 4,470 | 4,495 | 4,340 | 4,370 |
| 12/15/2015 | 4,300 | 4,335 | 4,205 | 4,220 |
| 12/16/2015 | 4,235 | 4,315 | 4,210 | 4,280 |
| 12/17/2015 | 4,380 | 4,430 | 4,315 | 4,325 |
| 12/18/2015 | 4,305 | 4,340 | 4,160 | 4,165 |
| 12/21/2015 | 4,095 | 4,220 | 4,090 | 4,210 |
| 12/22/2015 | 4,190 | 4,210 | 4,125 | 4,150 |
| 12/24/2015 | 4,150 | 4,155 | 4,080 | 4,085 |
| 12/25/2015 | 4,085 | 4,130 | 4,045 | 4,095 |
| 12/28/2015 | 4,130 | 4,195 | 4,110 | 4,155 |
| 12/29/2015 | 4,155 | 4,195 | 4,105 | 4,190 |
| 12/30/2015 | 4,160 | 4,225 | 4,055 | 4,065 |