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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,243.781
CLOSE 7,247.9339

Low

LOW 4,410

High

HIGH 9,710
DATEOPENHIGHLOWCLOSE
01/06/20206,2206,2806,2006,270
01/07/20206,2806,3906,2606,360
01/08/20206,2006,2606,1206,250
01/09/20206,3506,4206,3406,400
01/10/20206,4306,5106,4106,490
01/14/20206,4706,5806,4706,540
01/15/20206,4806,5106,4106,430
01/16/20206,4506,4706,3506,390
01/17/20206,4506,5006,4306,460
01/20/20206,4506,5306,4506,530
01/21/20206,5306,5606,3906,440
01/22/20206,4806,5906,4706,580
01/23/20206,5006,5806,5006,530
01/24/20206,5606,5606,4506,500
01/27/20206,3506,4006,2406,250
01/28/20206,1606,2106,1106,210
01/29/20206,2506,2606,1806,210
01/30/20206,5106,5406,2406,290
01/31/20206,3206,5206,3106,410
02/03/20206,3106,4906,2706,470
02/04/20206,4406,6606,4406,640
02/05/20206,7806,8206,6206,650
02/06/20206,7206,8706,7006,810
02/07/20206,8206,8606,7906,840
02/10/20206,7206,7506,6306,650
02/12/20206,6706,8206,6606,820
02/13/20206,8506,8506,7106,730
02/14/20206,7006,7406,6706,730
02/17/20206,6506,7606,6306,730
02/18/20206,7306,7406,5706,590
02/19/20206,6306,6706,5306,620
02/20/20206,7606,8506,6806,720
02/21/20206,6906,7406,6606,660
02/25/20206,2606,3806,2606,320
02/26/20206,2306,2706,1406,260
02/27/20206,2606,2606,0606,120
02/28/20205,9005,9205,7605,840
03/02/20205,7505,9805,7205,900
03/03/20205,9906,0405,7705,780
03/04/20205,7305,8305,7205,780
03/05/20205,8405,8705,7505,830
03/06/20205,6705,7205,6005,670
03/09/20205,4205,4605,1905,280
03/10/20205,1305,3704,9555,340
03/11/20205,3105,4705,2105,210
03/12/20205,1005,1104,8654,910
03/13/20204,4904,8554,4104,690
03/16/20204,7504,8654,6304,635
03/17/20204,5654,8354,4554,725
03/18/20204,8204,9954,7954,800
03/19/20204,9405,0404,7354,915
03/23/20204,9505,0504,8404,955
03/24/20205,2205,4205,1105,400
03/25/20205,8405,9605,6705,890
03/26/20205,6905,8705,5705,640
03/27/20205,8405,8705,5505,710
03/30/20205,5105,7305,5105,720
03/31/20205,7305,8705,6105,630
04/01/20205,5305,6705,3705,440
04/02/20205,3705,5205,3605,360
04/03/20205,3805,4705,3305,390
04/06/20205,3705,6705,3705,600
04/07/20205,7005,8205,5605,690
04/08/20205,7705,9105,7105,840
04/09/20205,8405,8805,7505,820
04/10/20205,9205,9205,7305,880
04/13/20205,8205,8805,7705,790
04/14/20205,8206,0205,8205,950
04/15/20205,8705,9505,8305,900
04/16/20205,8205,8405,7505,800
04/17/20205,8705,9305,8505,900
04/20/20205,7805,8605,7805,850
04/21/20205,7805,8205,7105,730
04/22/20205,6805,7205,6105,720
04/23/20205,6805,7705,6805,710
04/24/20205,8906,1405,8506,140
04/27/20206,2006,4506,1906,390
04/28/20206,3106,4206,2706,300
04/30/20206,5006,5506,3306,360
05/01/20206,2806,3606,2406,270
05/07/20206,2406,5406,2306,530
05/08/20206,6906,7106,5906,700
05/11/20206,7006,8306,6606,720
05/12/20206,7806,8706,7606,780
05/13/20206,6806,8606,6806,810
05/14/20206,7506,8006,6506,650
05/15/20206,7106,7606,5806,670
05/18/20206,6706,7606,6206,730
05/19/20206,9406,9906,7906,820
05/20/20206,8306,9706,8106,940
05/21/20207,0107,0706,9206,930
05/22/20206,9306,9406,7906,810
05/25/20206,9106,9106,8306,870
05/26/20206,9106,9106,8306,850
05/27/20206,9307,1306,9207,090
05/28/20207,1407,3207,1407,320
05/29/20207,2607,2807,1107,140
06/01/20207,1407,2307,0807,200
06/02/20207,3007,3907,2507,350
06/03/20207,5007,5207,3307,400
06/04/20207,5307,5407,3707,460
06/05/20207,4107,5007,3807,450
06/08/20207,5507,5507,3407,440
06/09/20207,4207,4307,3307,400
06/10/20207,3307,5107,3107,440
06/11/20207,3407,3907,2407,250
06/12/20207,1107,2607,0407,230
06/15/20207,1407,2006,9206,920
06/16/20207,0907,2607,0607,250
06/17/20207,2707,2707,1407,170
06/18/20207,1207,1907,0607,130
06/19/20207,1407,1807,0507,130
06/22/20207,0307,1407,0007,090
06/23/20207,1207,2007,0407,170
06/24/20207,2207,2907,1907,280
06/25/20207,2007,2307,1307,160
06/26/20207,2307,2307,1307,190
06/29/20207,1407,1707,0607,090
06/30/20207,2307,2907,1907,220
07/01/20207,2607,2707,0407,080
07/02/20207,0707,0706,9707,060
07/03/20207,1707,2507,1107,250
07/06/20207,2207,3207,1907,300
07/07/20207,3507,4407,3307,360
07/08/20207,3607,4707,3107,330
07/09/20207,2807,3907,2807,330
07/10/20207,3407,3707,2507,250
07/13/20207,3807,3907,2607,370
07/14/20207,3107,3407,1807,210
07/15/20207,2707,3807,2607,380
07/16/20207,3107,3207,1707,230
07/17/20207,2707,3207,2007,210
07/20/20207,3007,3507,2607,300
07/21/20207,3807,5007,3507,490
07/22/20207,4807,4907,4007,410
07/27/20207,3807,4907,3307,490
07/28/20207,5107,6307,4307,430
07/29/20207,6307,6907,4207,600
07/30/20207,6207,7407,6007,650
07/31/20207,6607,6707,5007,530
08/03/20207,6407,7507,6007,710
08/04/20207,7107,7407,5607,560
08/05/20207,5507,6307,5307,600
08/06/20207,5707,6107,5207,540
08/07/20207,5107,5207,3907,400
08/11/20207,5507,7207,5307,710
08/12/20207,7707,8107,7207,810
08/13/20207,9308,0007,8907,970
08/14/20208,0208,0507,9507,980
08/17/20207,8307,9107,8307,830
08/18/20207,9107,9107,8107,850
08/19/20207,8107,8807,7707,820
08/20/20207,8107,8407,6807,710
08/21/20207,7807,8207,6107,630
08/24/20207,6607,7207,6307,700
08/25/20207,8007,9107,7807,850
08/26/20207,8307,8807,7607,800
08/27/20207,8407,9107,7907,830
08/28/20207,7907,8807,6007,700
08/31/20207,7607,8407,7107,770
09/01/20207,7607,8007,6907,730
09/02/20207,7807,8807,7707,880
09/03/20208,0008,0607,9707,980
09/04/20207,8807,9207,8507,880
09/07/20207,8807,9907,8307,920
09/08/20208,0108,0307,9307,970
09/09/20207,9008,0507,8908,030
09/10/20208,0708,1308,0108,060
09/11/20208,1008,1107,9708,100
09/14/20208,0908,2008,0108,180
09/15/20208,1408,1908,1008,120
09/16/20208,1508,1808,1208,120
09/17/20208,0608,0808,0008,040
09/18/20208,0708,1108,0408,100
09/23/20208,0208,0807,9808,060
09/24/20208,0408,0607,9507,970
09/25/20208,0308,0808,0008,040
09/28/20208,0908,2208,0808,220
09/29/20208,2208,3208,1408,280
09/30/20208,2808,3108,1608,180
10/02/20208,1908,2207,9508,020
10/05/20208,1008,1107,9808,010
10/06/20208,0408,0507,9808,040
10/07/20208,0108,1107,9908,080
10/08/20208,0708,1508,0508,130
10/09/20208,1708,2808,0708,120
10/12/20208,0708,1007,9908,010
10/13/20208,0308,0307,9107,940
10/14/20207,9307,9407,8507,860
10/15/20207,7707,8107,6807,700
10/16/20207,6507,6907,5907,600
10/19/20207,6507,7907,6507,770
10/20/20207,8007,8807,7807,840
10/21/20207,8307,9607,8307,930
10/22/20207,8707,9207,8607,910
10/23/20207,9507,9507,8707,880
10/26/20207,9307,9607,8607,900
10/27/20207,9407,9607,8307,960
10/28/20207,9908,0307,9508,010
10/29/20207,8708,0107,8608,000
10/30/20207,7307,7607,4907,500
11/02/20207,4107,5907,3907,520
11/04/20207,7407,7707,5807,650
11/05/20207,6007,8007,5907,790
11/06/20207,7607,8807,7207,820
11/09/20207,9708,2007,9308,180
11/10/20208,1008,1707,9007,930
11/11/20208,0708,1407,9708,100
11/12/20208,1808,3208,1608,320
11/13/20208,3408,3408,0908,140
11/16/20208,2508,4408,2208,420
11/17/20208,4608,4608,3208,360
11/18/20208,4008,4908,3708,470
11/19/20208,4108,5508,3908,520
11/20/20208,5008,5008,4008,440
11/24/20208,6308,8308,6208,780
11/25/20208,9709,1908,9308,940
11/26/20209,0909,3209,0809,300
11/27/20209,3109,5009,2709,460
11/30/20209,5909,6409,3909,430
12/01/20209,4509,7109,4409,580
12/02/20209,6009,6409,4109,430
12/03/20209,4809,5609,3709,400
12/04/20209,3609,4309,3009,410
12/07/20209,4209,4409,1609,200
12/08/20209,1909,2309,1209,210
12/09/20209,2509,3609,2209,250
12/10/20209,2209,2208,9608,960
12/11/20208,8708,9708,8308,890
12/14/20208,8409,0508,8409,000
12/15/20209,0509,0908,9809,040
12/16/20209,1009,2009,0209,100
12/17/20209,1309,3109,1309,300
12/18/20209,1509,1909,0709,160
12/21/20209,0909,1208,8508,960
12/22/20208,9208,9908,8508,870
12/23/20208,9109,0308,8409,020
12/24/20209,1009,1509,0009,060
12/25/20209,1009,1009,0109,090
12/28/20209,0909,1809,0409,150
12/29/20209,1509,3209,1409,290
12/30/20209,3009,3009,1509,200