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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,522.6556
CLOSE 5,533.6515
Low
LOW 3,740
High
HIGH 6,840
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 3,860 | 3,880 | 3,740 | 3,840 |
| 01/07/2019 | 3,970 | 4,060 | 3,935 | 4,000 |
| 01/08/2019 | 3,995 | 4,100 | 3,955 | 4,045 |
| 01/09/2019 | 4,025 | 4,080 | 3,985 | 4,010 |
| 01/10/2019 | 3,985 | 3,990 | 3,895 | 3,910 |
| 01/11/2019 | 3,955 | 4,005 | 3,935 | 3,970 |
| 01/15/2019 | 4,000 | 4,175 | 3,995 | 4,160 |
| 01/16/2019 | 4,150 | 4,225 | 4,105 | 4,190 |
| 01/17/2019 | 4,255 | 4,300 | 4,180 | 4,200 |
| 01/18/2019 | 4,185 | 4,325 | 4,155 | 4,285 |
| 01/21/2019 | 4,320 | 4,355 | 4,240 | 4,310 |
| 01/22/2019 | 4,330 | 4,350 | 4,255 | 4,275 |
| 01/23/2019 | 4,205 | 4,305 | 4,190 | 4,275 |
| 01/24/2019 | 4,260 | 4,295 | 4,240 | 4,290 |
| 01/25/2019 | 4,330 | 4,475 | 4,325 | 4,465 |
| 01/28/2019 | 4,395 | 4,485 | 4,395 | 4,425 |
| 01/29/2019 | 4,335 | 4,335 | 4,205 | 4,280 |
| 01/30/2019 | 4,335 | 4,360 | 4,250 | 4,265 |
| 01/31/2019 | 4,475 | 4,585 | 4,385 | 4,450 |
| 02/01/2019 | 4,455 | 4,665 | 4,445 | 4,625 |
| 02/04/2019 | 4,615 | 4,680 | 4,600 | 4,675 |
| 02/05/2019 | 4,720 | 4,780 | 4,700 | 4,730 |
| 02/06/2019 | 4,755 | 4,845 | 4,730 | 4,790 |
| 02/07/2019 | 4,745 | 4,840 | 4,730 | 4,835 |
| 02/08/2019 | 4,715 | 4,720 | 4,540 | 4,595 |
| 02/12/2019 | 4,645 | 4,785 | 4,625 | 4,760 |
| 02/13/2019 | 4,820 | 4,925 | 4,790 | 4,870 |
| 02/14/2019 | 4,845 | 4,865 | 4,800 | 4,825 |
| 02/15/2019 | 4,765 | 4,795 | 4,705 | 4,750 |
| 02/18/2019 | 4,880 | 4,940 | 4,850 | 4,935 |
| 02/19/2019 | 4,885 | 4,920 | 4,830 | 4,910 |
| 02/20/2019 | 4,995 | 5,030 | 4,925 | 4,950 |
| 02/21/2019 | 4,935 | 4,970 | 4,875 | 4,940 |
| 02/22/2019 | 4,940 | 4,955 | 4,900 | 4,940 |
| 02/25/2019 | 4,870 | 4,960 | 4,865 | 4,940 |
| 02/26/2019 | 4,940 | 4,980 | 4,885 | 4,945 |
| 02/27/2019 | 4,920 | 4,935 | 4,880 | 4,915 |
| 02/28/2019 | 4,875 | 4,880 | 4,755 | 4,805 |
| 03/01/2019 | 4,870 | 4,925 | 4,855 | 4,875 |
| 03/04/2019 | 4,945 | 5,120 | 4,945 | 5,090 |
| 03/05/2019 | 5,060 | 5,080 | 4,985 | 5,050 |
| 03/06/2019 | 5,030 | 5,050 | 5,000 | 5,030 |
| 03/07/2019 | 4,955 | 4,955 | 4,850 | 4,900 |
| 03/08/2019 | 4,765 | 4,795 | 4,725 | 4,755 |
| 03/11/2019 | 5,460 | 5,460 | 5,460 | 5,460 |
| 03/12/2019 | 5,760 | 5,900 | 5,630 | 5,700 |
| 03/13/2019 | 5,500 | 5,540 | 5,300 | 5,360 |
| 03/14/2019 | 5,230 | 5,370 | 5,170 | 5,290 |
| 03/15/2019 | 5,310 | 5,340 | 5,140 | 5,140 |
| 03/18/2019 | 5,170 | 5,220 | 5,090 | 5,190 |
| 03/19/2019 | 5,150 | 5,290 | 5,140 | 5,190 |
| 03/20/2019 | 5,150 | 5,180 | 5,120 | 5,150 |
| 03/22/2019 | 5,200 | 5,310 | 5,180 | 5,220 |
| 03/25/2019 | 5,100 | 5,100 | 5,020 | 5,090 |
| 03/26/2019 | 5,100 | 5,230 | 5,080 | 5,220 |
| 03/27/2019 | 5,180 | 5,250 | 5,140 | 5,200 |
| 03/28/2019 | 5,160 | 5,160 | 5,040 | 5,120 |
| 03/29/2019 | 5,190 | 5,200 | 5,140 | 5,180 |
| 04/01/2019 | 5,260 | 5,380 | 5,240 | 5,320 |
| 04/02/2019 | 5,370 | 5,420 | 5,330 | 5,380 |
| 04/03/2019 | 5,420 | 5,530 | 5,410 | 5,510 |
| 04/04/2019 | 5,600 | 5,710 | 5,560 | 5,610 |
| 04/05/2019 | 5,570 | 5,670 | 5,560 | 5,640 |
| 04/08/2019 | 5,670 | 5,750 | 5,600 | 5,680 |
| 04/09/2019 | 5,700 | 5,800 | 5,690 | 5,800 |
| 04/10/2019 | 5,670 | 5,750 | 5,640 | 5,720 |
| 04/11/2019 | 5,710 | 5,740 | 5,670 | 5,720 |
| 04/12/2019 | 5,670 | 5,710 | 5,570 | 5,660 |
| 04/15/2019 | 5,760 | 5,830 | 5,750 | 5,800 |
| 04/16/2019 | 5,770 | 5,820 | 5,730 | 5,780 |
| 04/17/2019 | 6,020 | 6,120 | 5,960 | 6,030 |
| 04/18/2019 | 5,960 | 6,010 | 5,920 | 5,940 |
| 04/19/2019 | 5,970 | 6,080 | 5,970 | 6,060 |
| 04/22/2019 | 6,060 | 6,100 | 6,010 | 6,080 |
| 04/23/2019 | 6,080 | 6,120 | 5,890 | 6,070 |
| 04/24/2019 | 6,110 | 6,140 | 6,030 | 6,070 |
| 04/25/2019 | 5,970 | 6,150 | 5,940 | 6,130 |
| 04/26/2019 | 6,030 | 6,040 | 5,810 | 5,950 |
| 05/07/2019 | 5,800 | 5,810 | 5,690 | 5,750 |
| 05/08/2019 | 5,570 | 5,640 | 5,530 | 5,580 |
| 05/09/2019 | 5,550 | 5,580 | 5,480 | 5,510 |
| 05/10/2019 | 5,510 | 5,670 | 5,450 | 5,550 |
| 05/13/2019 | 5,510 | 5,580 | 5,480 | 5,510 |
| 05/14/2019 | 5,380 | 5,510 | 5,340 | 5,470 |
| 05/15/2019 | 5,530 | 5,560 | 5,440 | 5,530 |
| 05/16/2019 | 5,540 | 5,550 | 5,350 | 5,390 |
| 05/17/2019 | 5,490 | 5,490 | 5,360 | 5,370 |
| 05/20/2019 | 5,390 | 5,440 | 5,250 | 5,260 |
| 05/21/2019 | 5,190 | 5,270 | 5,140 | 5,220 |
| 05/22/2019 | 5,300 | 5,340 | 5,200 | 5,210 |
| 05/23/2019 | 5,220 | 5,240 | 5,080 | 5,100 |
| 05/24/2019 | 5,010 | 5,130 | 4,960 | 5,090 |
| 05/27/2019 | 5,150 | 5,170 | 5,100 | 5,160 |
| 05/28/2019 | 5,150 | 5,300 | 5,140 | 5,270 |
| 05/29/2019 | 5,130 | 5,190 | 5,070 | 5,160 |
| 05/30/2019 | 5,110 | 5,280 | 5,100 | 5,270 |
| 05/31/2019 | 5,230 | 5,300 | 5,160 | 5,160 |
| 06/03/2019 | 5,030 | 5,100 | 5,020 | 5,070 |
| 06/04/2019 | 5,060 | 5,190 | 5,060 | 5,190 |
| 06/05/2019 | 5,370 | 5,460 | 5,350 | 5,390 |
| 06/06/2019 | 5,440 | 5,440 | 5,280 | 5,290 |
| 06/07/2019 | 5,300 | 5,410 | 5,290 | 5,370 |
| 06/10/2019 | 5,470 | 5,510 | 5,410 | 5,440 |
| 06/11/2019 | 5,480 | 5,620 | 5,460 | 5,560 |
| 06/12/2019 | 5,490 | 5,560 | 5,450 | 5,450 |
| 06/13/2019 | 5,410 | 5,440 | 5,360 | 5,420 |
| 06/14/2019 | 5,390 | 5,400 | 5,340 | 5,360 |
| 06/17/2019 | 5,370 | 5,370 | 5,260 | 5,310 |
| 06/18/2019 | 5,270 | 5,350 | 5,270 | 5,280 |
| 06/19/2019 | 5,500 | 5,530 | 5,460 | 5,500 |
| 06/20/2019 | 5,480 | 5,580 | 5,400 | 5,580 |
| 06/21/2019 | 5,610 | 5,630 | 5,460 | 5,490 |
| 06/24/2019 | 5,460 | 5,500 | 5,410 | 5,480 |
| 06/25/2019 | 5,460 | 5,530 | 5,420 | 5,450 |
| 06/26/2019 | 5,400 | 5,520 | 5,390 | 5,480 |
| 06/27/2019 | 5,510 | 5,650 | 5,500 | 5,640 |
| 06/28/2019 | 5,560 | 5,620 | 5,530 | 5,620 |
| 07/01/2019 | 5,800 | 5,870 | 5,770 | 5,810 |
| 07/02/2019 | 5,790 | 5,800 | 5,730 | 5,770 |
| 07/03/2019 | 5,670 | 5,680 | 5,570 | 5,640 |
| 07/04/2019 | 5,690 | 5,690 | 5,600 | 5,610 |
| 07/05/2019 | 5,620 | 5,670 | 5,590 | 5,660 |
| 07/08/2019 | 5,580 | 5,620 | 5,540 | 5,580 |
| 07/09/2019 | 5,610 | 5,610 | 5,480 | 5,500 |
| 07/10/2019 | 5,480 | 5,510 | 5,460 | 5,480 |
| 07/11/2019 | 5,500 | 5,550 | 5,470 | 5,530 |
| 07/12/2019 | 5,490 | 5,490 | 5,390 | 5,410 |
| 07/16/2019 | 5,370 | 5,450 | 5,350 | 5,360 |
| 07/17/2019 | 5,300 | 5,370 | 5,290 | 5,350 |
| 07/18/2019 | 5,300 | 5,320 | 5,200 | 5,220 |
| 07/19/2019 | 5,230 | 5,380 | 5,230 | 5,350 |
| 07/22/2019 | 5,330 | 5,360 | 5,290 | 5,320 |
| 07/23/2019 | 5,390 | 5,450 | 5,370 | 5,410 |
| 07/24/2019 | 5,460 | 5,590 | 5,450 | 5,580 |
| 07/25/2019 | 5,590 | 5,810 | 5,590 | 5,770 |
| 07/26/2019 | 5,400 | 5,440 | 5,320 | 5,340 |
| 07/29/2019 | 5,340 | 5,350 | 5,230 | 5,270 |
| 07/30/2019 | 5,320 | 5,430 | 5,320 | 5,330 |
| 07/31/2019 | 5,260 | 5,280 | 5,220 | 5,240 |
| 08/01/2019 | 5,180 | 5,320 | 5,160 | 5,320 |
| 08/02/2019 | 5,120 | 5,160 | 5,080 | 5,150 |
| 08/05/2019 | 5,080 | 5,090 | 4,920 | 4,960 |
| 08/06/2019 | 4,795 | 4,955 | 4,770 | 4,955 |
| 08/07/2019 | 4,925 | 4,990 | 4,885 | 4,980 |
| 08/08/2019 | 4,965 | 5,060 | 4,960 | 5,040 |
| 08/09/2019 | 5,140 | 5,150 | 5,040 | 5,060 |
| 08/13/2019 | 5,070 | 5,070 | 4,985 | 5,050 |
| 08/14/2019 | 5,180 | 5,210 | 5,090 | 5,110 |
| 08/15/2019 | 4,965 | 5,050 | 4,950 | 5,040 |
| 08/16/2019 | 5,050 | 5,130 | 5,020 | 5,100 |
| 08/19/2019 | 5,200 | 5,220 | 5,120 | 5,130 |
| 08/20/2019 | 5,150 | 5,170 | 5,110 | 5,150 |
| 08/21/2019 | 5,070 | 5,140 | 5,050 | 5,130 |
| 08/22/2019 | 5,150 | 5,170 | 5,110 | 5,130 |
| 08/23/2019 | 5,090 | 5,200 | 5,080 | 5,160 |
| 08/26/2019 | 4,970 | 5,010 | 4,920 | 4,965 |
| 08/27/2019 | 5,000 | 5,060 | 4,980 | 5,000 |
| 08/28/2019 | 5,020 | 5,070 | 5,000 | 5,050 |
| 08/29/2019 | 5,070 | 5,100 | 5,050 | 5,080 |
| 08/30/2019 | 5,230 | 5,300 | 5,210 | 5,260 |
| 09/02/2019 | 5,220 | 5,270 | 5,160 | 5,270 |
| 09/03/2019 | 5,250 | 5,300 | 5,210 | 5,230 |
| 09/04/2019 | 5,170 | 5,250 | 5,140 | 5,230 |
| 09/05/2019 | 5,320 | 5,550 | 5,320 | 5,500 |
| 09/06/2019 | 5,560 | 5,690 | 5,550 | 5,660 |
| 09/09/2019 | 5,620 | 5,730 | 5,600 | 5,700 |
| 09/10/2019 | 5,740 | 5,820 | 5,690 | 5,810 |
| 09/11/2019 | 5,780 | 5,840 | 5,770 | 5,830 |
| 09/12/2019 | 5,860 | 5,930 | 5,840 | 5,890 |
| 09/13/2019 | 5,990 | 5,990 | 5,870 | 5,930 |
| 09/17/2019 | 5,860 | 5,900 | 5,820 | 5,870 |
| 09/18/2019 | 5,890 | 5,890 | 5,810 | 5,830 |
| 09/19/2019 | 5,880 | 5,940 | 5,810 | 5,830 |
| 09/20/2019 | 5,870 | 5,870 | 5,760 | 5,820 |
| 09/24/2019 | 5,810 | 5,900 | 5,790 | 5,880 |
| 09/25/2019 | 5,860 | 5,860 | 5,730 | 5,830 |
| 09/26/2019 | 5,900 | 5,940 | 5,820 | 5,850 |
| 09/27/2019 | 5,880 | 5,900 | 5,790 | 5,900 |
| 09/30/2019 | 5,830 | 5,910 | 5,800 | 5,910 |
| 10/01/2019 | 5,940 | 6,080 | 5,940 | 6,040 |
| 10/02/2019 | 5,970 | 5,990 | 5,920 | 5,940 |
| 10/03/2019 | 5,760 | 5,850 | 5,750 | 5,850 |
| 10/04/2019 | 5,770 | 5,860 | 5,770 | 5,830 |
| 10/07/2019 | 5,830 | 5,870 | 5,770 | 5,810 |
| 10/08/2019 | 5,900 | 6,000 | 5,890 | 5,950 |
| 10/09/2019 | 5,870 | 5,900 | 5,820 | 5,880 |
| 10/10/2019 | 5,880 | 5,930 | 5,760 | 5,910 |
| 10/11/2019 | 5,980 | 5,980 | 5,840 | 5,930 |
| 10/15/2019 | 6,000 | 6,030 | 5,940 | 6,020 |
| 10/16/2019 | 6,100 | 6,200 | 6,090 | 6,140 |
| 10/17/2019 | 6,180 | 6,250 | 6,130 | 6,190 |
| 10/18/2019 | 6,230 | 6,380 | 6,220 | 6,320 |
| 10/21/2019 | 6,320 | 6,390 | 6,280 | 6,310 |
| 10/23/2019 | 6,230 | 6,330 | 6,210 | 6,320 |
| 10/24/2019 | 6,380 | 6,430 | 6,360 | 6,380 |
| 10/25/2019 | 6,380 | 6,460 | 6,370 | 6,460 |
| 10/28/2019 | 6,510 | 6,640 | 6,500 | 6,610 |
| 10/29/2019 | 6,660 | 6,800 | 6,650 | 6,770 |
| 10/30/2019 | 6,700 | 6,700 | 6,410 | 6,420 |
| 10/31/2019 | 6,320 | 6,420 | 6,270 | 6,400 |
| 11/01/2019 | 6,230 | 6,470 | 6,230 | 6,440 |
| 11/05/2019 | 6,640 | 6,670 | 6,610 | 6,630 |
| 11/06/2019 | 6,680 | 6,750 | 6,570 | 6,640 |
| 11/07/2019 | 6,540 | 6,580 | 6,500 | 6,530 |
| 11/08/2019 | 6,630 | 6,690 | 6,600 | 6,640 |
| 11/11/2019 | 6,620 | 6,630 | 6,540 | 6,540 |
| 11/12/2019 | 6,570 | 6,620 | 6,510 | 6,610 |
| 11/13/2019 | 6,570 | 6,610 | 6,540 | 6,590 |
| 11/14/2019 | 6,590 | 6,610 | 6,470 | 6,500 |
| 11/15/2019 | 6,490 | 6,610 | 6,470 | 6,570 |
| 11/18/2019 | 6,590 | 6,640 | 6,490 | 6,590 |
| 11/19/2019 | 6,620 | 6,640 | 6,550 | 6,560 |
| 11/20/2019 | 6,550 | 6,590 | 6,450 | 6,480 |
| 11/21/2019 | 6,400 | 6,440 | 6,230 | 6,320 |
| 11/22/2019 | 6,270 | 6,460 | 6,260 | 6,400 |
| 11/25/2019 | 6,500 | 6,630 | 6,500 | 6,550 |
| 11/26/2019 | 6,590 | 6,640 | 6,490 | 6,500 |
| 11/27/2019 | 6,490 | 6,530 | 6,470 | 6,480 |
| 11/28/2019 | 6,520 | 6,520 | 6,390 | 6,420 |
| 11/29/2019 | 6,470 | 6,490 | 6,400 | 6,430 |
| 12/02/2019 | 6,470 | 6,570 | 6,450 | 6,540 |
| 12/03/2019 | 6,400 | 6,500 | 6,390 | 6,500 |
| 12/04/2019 | 6,430 | 6,460 | 6,390 | 6,460 |
| 12/05/2019 | 6,560 | 6,640 | 6,520 | 6,540 |
| 12/06/2019 | 6,520 | 6,560 | 6,500 | 6,520 |
| 12/09/2019 | 6,610 | 6,610 | 6,480 | 6,530 |
| 12/10/2019 | 6,460 | 6,530 | 6,420 | 6,470 |
| 12/11/2019 | 6,450 | 6,450 | 6,380 | 6,440 |
| 12/12/2019 | 6,480 | 6,510 | 6,410 | 6,470 |
| 12/13/2019 | 6,650 | 6,840 | 6,650 | 6,790 |
| 12/16/2019 | 6,750 | 6,790 | 6,690 | 6,700 |
| 12/17/2019 | 6,790 | 6,790 | 6,670 | 6,690 |
| 12/18/2019 | 6,630 | 6,640 | 6,570 | 6,580 |
| 12/19/2019 | 6,540 | 6,620 | 6,520 | 6,580 |
| 12/20/2019 | 6,560 | 6,600 | 6,510 | 6,530 |
| 12/23/2019 | 6,440 | 6,480 | 6,380 | 6,450 |
| 12/24/2019 | 6,480 | 6,490 | 6,420 | 6,460 |
| 12/25/2019 | 6,470 | 6,480 | 6,440 | 6,460 |
| 12/26/2019 | 6,430 | 6,510 | 6,420 | 6,500 |
| 12/27/2019 | 6,500 | 6,530 | 6,480 | 6,490 |
| 12/30/2019 | 6,480 | 6,480 | 6,390 | 6,420 |