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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,570.702
CLOSE 3,569.3918
Low
LOW 2,742
High
HIGH 4,670
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 4,025 | 4,085 | 3,960 | 3,985 |
| 01/05/2016 | 3,940 | 3,970 | 3,875 | 3,890 |
| 01/06/2016 | 3,880 | 3,910 | 3,780 | 3,820 |
| 01/07/2016 | 3,820 | 3,870 | 3,715 | 3,725 |
| 01/08/2016 | 3,650 | 3,810 | 3,640 | 3,710 |
| 01/12/2016 | 3,665 | 3,725 | 3,590 | 3,590 |
| 01/13/2016 | 3,680 | 3,810 | 3,680 | 3,755 |
| 01/14/2016 | 3,605 | 3,615 | 3,550 | 3,605 |
| 01/15/2016 | 3,690 | 3,730 | 3,535 | 3,550 |
| 01/18/2016 | 3,455 | 3,540 | 3,425 | 3,520 |
| 01/19/2016 | 3,500 | 3,545 | 3,430 | 3,545 |
| 01/20/2016 | 3,540 | 3,565 | 3,355 | 3,360 |
| 01/21/2016 | 3,315 | 3,440 | 3,255 | 3,260 |
| 01/22/2016 | 3,455 | 3,490 | 3,405 | 3,490 |
| 01/25/2016 | 3,585 | 3,620 | 3,540 | 3,575 |
| 01/26/2016 | 3,540 | 3,540 | 3,405 | 3,420 |
| 01/27/2016 | 3,500 | 3,580 | 3,485 | 3,555 |
| 01/28/2016 | 3,540 | 3,565 | 3,420 | 3,425 |
| 01/29/2016 | 3,080 | 3,085 | 2,863 | 3,085 |
| 02/01/2016 | 3,175 | 3,180 | 3,105 | 3,145 |
| 02/02/2016 | 3,185 | 3,195 | 3,105 | 3,125 |
| 02/03/2016 | 3,070 | 3,070 | 2,929 | 2,942 |
| 02/04/2016 | 2,900 | 3,050 | 2,883 | 2,992 |
| 02/05/2016 | 2,989 | 3,065 | 2,975 | 3,015 |
| 02/08/2016 | 2,967 | 3,095 | 2,935 | 3,050 |
| 02/09/2016 | 2,880 | 2,900 | 2,784 | 2,801 |
| 02/10/2016 | 2,847 | 2,937 | 2,802 | 2,842 |
| 02/12/2016 | 2,771 | 2,838 | 2,742 | 2,749 |
| 02/15/2016 | 2,880 | 3,030 | 2,859 | 2,995 |
| 02/16/2016 | 2,966 | 3,085 | 2,951 | 3,025 |
| 02/17/2016 | 3,020 | 3,120 | 2,969 | 3,025 |
| 02/18/2016 | 3,115 | 3,320 | 3,105 | 3,270 |
| 02/19/2016 | 3,230 | 3,235 | 3,085 | 3,130 |
| 02/22/2016 | 3,060 | 3,080 | 2,980 | 3,070 |
| 02/23/2016 | 3,100 | 3,140 | 3,015 | 3,030 |
| 02/24/2016 | 2,920 | 2,971 | 2,892 | 2,926 |
| 02/25/2016 | 3,025 | 3,080 | 3,005 | 3,030 |
| 02/26/2016 | 3,015 | 3,030 | 2,987 | 3,010 |
| 02/29/2016 | 3,100 | 3,145 | 2,982 | 2,983 |
| 03/01/2016 | 2,962 | 2,978 | 2,856 | 2,941 |
| 03/02/2016 | 3,030 | 3,200 | 3,025 | 3,155 |
| 03/03/2016 | 3,155 | 3,240 | 3,135 | 3,225 |
| 03/04/2016 | 3,225 | 3,330 | 3,215 | 3,285 |
| 03/07/2016 | 3,290 | 3,305 | 3,240 | 3,245 |
| 03/08/2016 | 3,255 | 3,285 | 3,160 | 3,185 |
| 03/09/2016 | 3,150 | 3,170 | 3,115 | 3,150 |
| 03/10/2016 | 3,195 | 3,255 | 3,195 | 3,230 |
| 03/11/2016 | 3,200 | 3,255 | 3,150 | 3,255 |
| 03/14/2016 | 3,320 | 3,360 | 3,310 | 3,350 |
| 03/15/2016 | 3,400 | 3,410 | 3,325 | 3,345 |
| 03/16/2016 | 3,310 | 3,350 | 3,280 | 3,305 |
| 03/17/2016 | 3,335 | 3,390 | 3,250 | 3,285 |
| 03/18/2016 | 3,260 | 3,335 | 3,205 | 3,235 |
| 03/22/2016 | 3,330 | 3,415 | 3,330 | 3,395 |
| 03/23/2016 | 3,375 | 3,405 | 3,300 | 3,305 |
| 03/24/2016 | 3,310 | 3,335 | 3,240 | 3,250 |
| 03/25/2016 | 3,295 | 3,410 | 3,270 | 3,400 |
| 03/28/2016 | 3,435 | 3,445 | 3,375 | 3,430 |
| 03/29/2016 | 3,380 | 3,405 | 3,315 | 3,395 |
| 03/30/2016 | 3,420 | 3,430 | 3,350 | 3,365 |
| 03/31/2016 | 3,385 | 3,425 | 3,340 | 3,350 |
| 04/01/2016 | 3,330 | 3,340 | 3,090 | 3,125 |
| 04/04/2016 | 3,115 | 3,195 | 3,100 | 3,125 |
| 04/05/2016 | 3,125 | 3,135 | 3,080 | 3,090 |
| 04/06/2016 | 3,115 | 3,165 | 3,095 | 3,115 |
| 04/07/2016 | 3,115 | 3,165 | 3,075 | 3,115 |
| 04/08/2016 | 3,065 | 3,215 | 3,060 | 3,180 |
| 04/11/2016 | 3,180 | 3,195 | 3,100 | 3,185 |
| 04/12/2016 | 3,195 | 3,285 | 3,180 | 3,275 |
| 04/13/2016 | 3,335 | 3,490 | 3,335 | 3,460 |
| 04/14/2016 | 3,505 | 3,595 | 3,490 | 3,595 |
| 04/15/2016 | 3,550 | 3,600 | 3,520 | 3,540 |
| 04/18/2016 | 3,365 | 3,410 | 3,350 | 3,400 |
| 04/19/2016 | 3,480 | 3,540 | 3,475 | 3,520 |
| 04/20/2016 | 3,550 | 3,585 | 3,525 | 3,535 |
| 04/21/2016 | 3,580 | 3,590 | 3,405 | 3,485 |
| 04/22/2016 | 3,415 | 3,575 | 3,400 | 3,575 |
| 04/25/2016 | 3,595 | 3,665 | 3,560 | 3,605 |
| 04/26/2016 | 3,600 | 3,605 | 3,530 | 3,575 |
| 04/27/2016 | 3,585 | 3,605 | 3,500 | 3,585 |
| 04/28/2016 | 3,610 | 3,775 | 3,545 | 3,560 |
| 05/02/2016 | 3,395 | 3,405 | 3,275 | 3,340 |
| 05/06/2016 | 3,320 | 3,325 | 3,220 | 3,265 |
| 05/09/2016 | 3,300 | 3,345 | 3,245 | 3,255 |
| 05/10/2016 | 3,245 | 3,330 | 3,185 | 3,320 |
| 05/11/2016 | 3,360 | 3,460 | 3,340 | 3,355 |
| 05/12/2016 | 3,335 | 3,390 | 3,300 | 3,355 |
| 05/13/2016 | 3,350 | 3,360 | 3,230 | 3,230 |
| 05/16/2016 | 3,215 | 3,375 | 3,200 | 3,320 |
| 05/17/2016 | 3,345 | 3,370 | 3,300 | 3,345 |
| 05/18/2016 | 3,345 | 3,415 | 3,345 | 3,360 |
| 05/19/2016 | 3,400 | 3,435 | 3,350 | 3,355 |
| 05/20/2016 | 3,350 | 3,435 | 3,335 | 3,430 |
| 05/23/2016 | 3,425 | 3,430 | 3,340 | 3,430 |
| 05/24/2016 | 3,400 | 3,405 | 3,355 | 3,385 |
| 05/25/2016 | 3,385 | 3,400 | 3,325 | 3,380 |
| 05/26/2016 | 3,415 | 3,445 | 3,345 | 3,355 |
| 05/27/2016 | 3,370 | 3,490 | 3,355 | 3,485 |
| 05/30/2016 | 3,525 | 3,560 | 3,490 | 3,550 |
| 05/31/2016 | 3,535 | 3,595 | 3,520 | 3,570 |
| 06/01/2016 | 3,525 | 3,575 | 3,485 | 3,525 |
| 06/02/2016 | 3,485 | 3,520 | 3,425 | 3,430 |
| 06/03/2016 | 3,430 | 3,445 | 3,310 | 3,350 |
| 06/06/2016 | 3,285 | 3,295 | 3,215 | 3,270 |
| 06/07/2016 | 3,320 | 3,370 | 3,305 | 3,360 |
| 06/08/2016 | 3,380 | 3,410 | 3,365 | 3,400 |
| 06/09/2016 | 3,390 | 3,415 | 3,340 | 3,375 |
| 06/10/2016 | 3,445 | 3,485 | 3,415 | 3,475 |
| 06/13/2016 | 3,440 | 3,485 | 3,435 | 3,465 |
| 06/14/2016 | 3,465 | 3,535 | 3,455 | 3,470 |
| 06/15/2016 | 3,470 | 3,565 | 3,445 | 3,535 |
| 06/16/2016 | 3,600 | 3,655 | 3,480 | 3,495 |
| 06/17/2016 | 3,550 | 3,600 | 3,530 | 3,580 |
| 06/20/2016 | 3,625 | 3,730 | 3,625 | 3,680 |
| 06/21/2016 | 3,650 | 3,675 | 3,630 | 3,660 |
| 06/22/2016 | 3,635 | 3,645 | 3,590 | 3,615 |
| 06/23/2016 | 3,615 | 3,710 | 3,585 | 3,705 |
| 06/24/2016 | 3,740 | 3,745 | 3,375 | 3,400 |
| 06/27/2016 | 3,425 | 3,425 | 3,310 | 3,350 |
| 06/28/2016 | 3,245 | 3,295 | 3,170 | 3,275 |
| 06/29/2016 | 3,305 | 3,340 | 3,250 | 3,315 |
| 06/30/2016 | 3,355 | 3,380 | 3,310 | 3,310 |
| 07/01/2016 | 3,375 | 3,395 | 3,330 | 3,335 |
| 07/04/2016 | 3,295 | 3,295 | 3,185 | 3,245 |
| 07/05/2016 | 3,215 | 3,215 | 3,145 | 3,165 |
| 07/06/2016 | 3,110 | 3,130 | 3,045 | 3,085 |
| 07/07/2016 | 3,095 | 3,150 | 3,070 | 3,085 |
| 07/08/2016 | 3,095 | 3,125 | 3,060 | 3,060 |
| 07/11/2016 | 3,170 | 3,210 | 3,145 | 3,195 |
| 07/12/2016 | 3,265 | 3,400 | 3,220 | 3,370 |
| 07/13/2016 | 3,580 | 3,600 | 3,500 | 3,510 |
| 07/14/2016 | 3,535 | 3,570 | 3,520 | 3,535 |
| 07/15/2016 | 3,530 | 3,560 | 3,465 | 3,530 |
| 07/19/2016 | 3,535 | 3,550 | 3,495 | 3,540 |
| 07/20/2016 | 3,525 | 3,545 | 3,500 | 3,545 |
| 07/21/2016 | 3,600 | 3,690 | 3,580 | 3,660 |
| 07/22/2016 | 3,630 | 3,720 | 3,630 | 3,670 |
| 07/25/2016 | 3,700 | 3,770 | 3,690 | 3,715 |
| 07/26/2016 | 3,650 | 3,675 | 3,560 | 3,580 |
| 07/27/2016 | 3,635 | 3,675 | 3,615 | 3,645 |
| 07/28/2016 | 3,640 | 3,680 | 3,610 | 3,635 |
| 07/29/2016 | 3,345 | 3,440 | 3,265 | 3,440 |
| 08/01/2016 | 3,395 | 3,425 | 3,335 | 3,395 |
| 08/02/2016 | 3,335 | 3,375 | 3,300 | 3,335 |
| 08/03/2016 | 3,295 | 3,325 | 3,240 | 3,240 |
| 08/04/2016 | 3,270 | 3,340 | 3,260 | 3,310 |
| 08/05/2016 | 3,360 | 3,370 | 3,290 | 3,305 |
| 08/08/2016 | 3,405 | 3,420 | 3,350 | 3,410 |
| 08/09/2016 | 3,440 | 3,445 | 3,385 | 3,405 |
| 08/10/2016 | 3,440 | 3,495 | 3,425 | 3,465 |
| 08/12/2016 | 3,510 | 3,565 | 3,490 | 3,540 |
| 08/15/2016 | 3,530 | 3,540 | 3,495 | 3,495 |
| 08/16/2016 | 3,515 | 3,530 | 3,460 | 3,460 |
| 08/17/2016 | 3,455 | 3,475 | 3,440 | 3,460 |
| 08/18/2016 | 3,445 | 3,460 | 3,415 | 3,430 |
| 08/19/2016 | 3,425 | 3,475 | 3,415 | 3,470 |
| 08/22/2016 | 3,465 | 3,480 | 3,395 | 3,410 |
| 08/23/2016 | 3,385 | 3,385 | 3,305 | 3,370 |
| 08/24/2016 | 3,380 | 3,450 | 3,330 | 3,340 |
| 08/25/2016 | 3,345 | 3,355 | 3,295 | 3,335 |
| 08/26/2016 | 3,340 | 3,370 | 3,250 | 3,255 |
| 08/29/2016 | 3,320 | 3,445 | 3,320 | 3,390 |
| 08/30/2016 | 3,390 | 3,480 | 3,390 | 3,460 |
| 08/31/2016 | 3,485 | 3,545 | 3,485 | 3,510 |
| 09/01/2016 | 3,500 | 3,535 | 3,475 | 3,475 |
| 09/02/2016 | 3,460 | 3,485 | 3,420 | 3,465 |
| 09/05/2016 | 3,535 | 3,535 | 3,465 | 3,465 |
| 09/06/2016 | 3,455 | 3,490 | 3,435 | 3,480 |
| 09/07/2016 | 3,460 | 3,530 | 3,425 | 3,525 |
| 09/08/2016 | 3,520 | 3,540 | 3,495 | 3,510 |
| 09/09/2016 | 3,560 | 3,635 | 3,550 | 3,630 |
| 09/12/2016 | 3,630 | 3,635 | 3,545 | 3,565 |
| 09/13/2016 | 3,595 | 3,595 | 3,535 | 3,560 |
| 09/14/2016 | 3,555 | 3,575 | 3,525 | 3,565 |
| 09/15/2016 | 3,535 | 3,560 | 3,505 | 3,540 |
| 09/16/2016 | 3,570 | 3,620 | 3,550 | 3,610 |
| 09/20/2016 | 3,680 | 3,695 | 3,595 | 3,620 |
| 09/21/2016 | 3,550 | 3,645 | 3,510 | 3,630 |
| 09/23/2016 | 3,625 | 3,680 | 3,585 | 3,675 |
| 09/26/2016 | 3,650 | 3,650 | 3,565 | 3,615 |
| 09/27/2016 | 3,545 | 3,680 | 3,530 | 3,680 |
| 09/28/2016 | 3,625 | 3,695 | 3,625 | 3,665 |
| 09/29/2016 | 3,675 | 3,695 | 3,640 | 3,675 |
| 09/30/2016 | 3,620 | 3,630 | 3,580 | 3,605 |
| 10/03/2016 | 3,620 | 3,625 | 3,560 | 3,595 |
| 10/04/2016 | 3,565 | 3,685 | 3,550 | 3,665 |
| 10/05/2016 | 3,665 | 3,730 | 3,665 | 3,725 |
| 10/06/2016 | 3,750 | 3,785 | 3,730 | 3,740 |
| 10/07/2016 | 3,765 | 3,775 | 3,735 | 3,760 |
| 10/11/2016 | 3,770 | 3,810 | 3,685 | 3,765 |
| 10/12/2016 | 3,715 | 3,755 | 3,700 | 3,705 |
| 10/13/2016 | 3,685 | 3,725 | 3,615 | 3,635 |
| 10/14/2016 | 3,600 | 3,635 | 3,575 | 3,590 |
| 10/17/2016 | 3,605 | 3,645 | 3,575 | 3,590 |
| 10/18/2016 | 3,565 | 3,660 | 3,555 | 3,655 |
| 10/19/2016 | 3,655 | 3,715 | 3,635 | 3,650 |
| 10/20/2016 | 3,650 | 3,770 | 3,650 | 3,770 |
| 10/21/2016 | 3,835 | 3,935 | 3,775 | 3,780 |
| 10/24/2016 | 3,760 | 3,770 | 3,715 | 3,735 |
| 10/25/2016 | 3,750 | 3,795 | 3,750 | 3,780 |
| 10/26/2016 | 3,780 | 3,810 | 3,745 | 3,805 |
| 10/27/2016 | 3,810 | 3,820 | 3,785 | 3,820 |
| 10/28/2016 | 4,050 | 4,150 | 4,020 | 4,060 |
| 10/31/2016 | 4,040 | 4,070 | 4,000 | 4,030 |
| 11/01/2016 | 4,015 | 4,015 | 3,915 | 3,985 |
| 11/02/2016 | 3,905 | 3,935 | 3,850 | 3,875 |
| 11/04/2016 | 3,795 | 3,870 | 3,765 | 3,870 |
| 11/07/2016 | 3,915 | 4,010 | 3,910 | 3,985 |
| 11/08/2016 | 3,945 | 3,965 | 3,890 | 3,915 |
| 11/09/2016 | 3,950 | 3,975 | 3,645 | 3,675 |
| 11/10/2016 | 3,940 | 3,975 | 3,915 | 3,960 |
| 11/11/2016 | 3,960 | 4,010 | 3,885 | 3,905 |
| 11/14/2016 | 3,965 | 4,100 | 3,940 | 4,075 |
| 11/15/2016 | 4,060 | 4,095 | 4,025 | 4,050 |
| 11/16/2016 | 4,150 | 4,150 | 4,060 | 4,095 |
| 11/17/2016 | 4,100 | 4,135 | 4,075 | 4,125 |
| 11/18/2016 | 4,150 | 4,150 | 4,050 | 4,115 |
| 11/21/2016 | 4,145 | 4,175 | 4,115 | 4,160 |
| 11/22/2016 | 4,300 | 4,425 | 4,175 | 4,240 |
| 11/24/2016 | 4,280 | 4,290 | 4,230 | 4,260 |
| 11/25/2016 | 4,300 | 4,430 | 4,295 | 4,355 |
| 11/28/2016 | 4,345 | 4,355 | 4,265 | 4,345 |
| 11/29/2016 | 4,330 | 4,360 | 4,235 | 4,270 |
| 11/30/2016 | 4,250 | 4,270 | 4,210 | 4,220 |
| 12/01/2016 | 4,325 | 4,420 | 4,300 | 4,400 |
| 12/02/2016 | 4,400 | 4,495 | 4,390 | 4,425 |
| 12/05/2016 | 4,425 | 4,500 | 4,385 | 4,465 |
| 12/06/2016 | 4,510 | 4,590 | 4,495 | 4,510 |
| 12/07/2016 | 4,550 | 4,620 | 4,530 | 4,575 |
| 12/08/2016 | 4,640 | 4,660 | 4,565 | 4,645 |
| 12/09/2016 | 4,575 | 4,635 | 4,560 | 4,600 |
| 12/12/2016 | 4,600 | 4,610 | 4,510 | 4,560 |
| 12/13/2016 | 4,420 | 4,525 | 4,420 | 4,510 |
| 12/14/2016 | 4,510 | 4,570 | 4,490 | 4,525 |
| 12/15/2016 | 4,510 | 4,590 | 4,505 | 4,575 |
| 12/16/2016 | 4,600 | 4,670 | 4,590 | 4,630 |
| 12/19/2016 | 4,570 | 4,610 | 4,540 | 4,600 |
| 12/20/2016 | 4,600 | 4,610 | 4,560 | 4,600 |
| 12/21/2016 | 4,610 | 4,620 | 4,555 | 4,575 |
| 12/22/2016 | 4,540 | 4,565 | 4,510 | 4,560 |
| 12/26/2016 | 4,565 | 4,570 | 4,515 | 4,525 |
| 12/27/2016 | 4,505 | 4,570 | 4,505 | 4,530 |
| 12/28/2016 | 4,560 | 4,575 | 4,530 | 4,560 |
| 12/29/2016 | 4,545 | 4,565 | 4,525 | 4,550 |
| 12/30/2016 | 4,525 | 4,525 | 4,435 | 4,485 |