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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,778.5918
CLOSE 9,772.0612

Low

LOW 7,850

High

HIGH 12,115
DATEOPENHIGHLOWCLOSE
01/04/20219,1509,1608,9609,040
01/05/20218,9909,1208,9609,090
01/06/20218,9509,0508,9108,970
01/07/20219,1609,2709,1109,210
01/08/20219,3409,5409,2709,540
01/12/20219,5009,5809,3409,550
01/13/20219,5309,7909,5109,760
01/14/20219,79010,0409,7909,910
01/15/20219,97010,0009,6709,700
01/18/20219,6209,7009,5509,670
01/19/20219,7409,8709,7309,780
01/20/20219,8709,8809,6009,630
01/21/20219,7109,7109,5409,610
01/22/20219,5109,6109,4909,560
01/25/20219,5209,5509,3709,410
01/26/20219,3009,4409,2909,380
01/27/20219,4709,6509,3709,600
01/28/20219,5009,8909,3209,610
01/29/20219,7309,8109,2209,240
02/01/20219,2409,5209,1909,520
02/02/20219,5109,5509,3909,470
02/03/20219,5709,6209,4609,610
02/04/20219,5409,5409,3909,410
02/05/20219,5609,5809,4309,560
02/08/20219,5409,7809,4909,700
02/09/20219,78010,0009,74010,000
02/10/20219,9009,9309,7209,790
02/12/20219,8909,8909,6109,650
02/15/20219,6009,7609,6009,750
02/16/20219,6609,8609,6609,750
02/17/20219,7609,8009,4909,590
02/18/20219,5709,6009,4009,410
02/19/20219,3109,4709,3009,450
02/22/20219,5509,5909,3509,420
02/24/20219,4009,4109,0209,020
02/25/20219,2609,2709,0109,040
02/26/20218,9208,9508,5808,580
03/01/20218,8408,9708,7808,850
03/02/20218,9108,9108,6808,760
03/03/20218,8508,9008,6908,740
03/04/20218,6208,7208,5308,630
03/05/20218,5108,7008,4408,690
03/08/20218,8108,8208,5608,610
03/09/20218,5708,6008,4008,540
03/10/20218,6908,7608,5108,620
03/11/20218,5808,6208,5308,580
03/12/20218,7008,9508,6808,880
03/15/20218,9208,9208,7008,760
03/16/20218,7008,9208,6508,850
03/17/20218,9309,0608,8408,920
03/18/20219,1009,2909,0909,220
03/19/20219,1109,3109,0609,310
03/22/20219,1809,1908,9508,960
03/23/20219,0209,0308,7608,760
03/24/20218,7108,8708,7108,750
03/25/20218,8608,9308,8108,900
03/26/20219,0309,0608,8908,950
03/29/20219,1209,1208,9208,990
03/30/20218,9208,9408,8208,880
03/31/20218,7508,8508,6408,640
04/01/20218,8108,8708,7308,800
04/02/20218,9009,0608,8909,030
04/05/20219,0409,0909,0009,080
04/06/20219,0909,1709,0009,010
04/07/20219,0409,0508,9209,000
04/08/20219,0409,1808,9209,160
04/09/20219,1709,3309,1509,220
04/12/20219,3309,3308,8808,910
04/13/20218,9108,9708,7808,940
04/14/20218,8908,9208,8308,890
04/15/20218,8708,9208,8408,920
04/16/20218,9608,9608,8608,890
04/19/20218,8708,9708,8108,910
04/20/20218,8308,8408,6708,710
04/21/20218,5608,5708,4108,430
04/22/20218,4908,7408,4908,720
04/23/20218,6208,6708,5108,670
04/26/20218,6908,7608,6208,700
04/27/20218,6708,7208,5808,590
04/28/20218,4508,6008,3408,530
04/30/20218,4808,4808,2308,290
05/06/20218,3008,4608,2808,430
05/07/20218,4108,4908,3208,440
05/10/20218,4408,5508,4108,530
05/11/20218,4608,4608,1908,200
05/12/20218,2108,2707,9408,000
05/13/20217,9908,0207,8507,930
05/14/20218,0308,3208,0208,280
05/17/20218,3808,3808,0408,110
05/18/20218,2108,3508,2008,310
05/19/20218,0808,2208,0708,150
05/20/20218,1608,2908,1308,240
05/21/20218,3308,4008,2808,320
05/24/20218,3108,4808,2708,300
05/25/20218,4108,4108,2808,320
05/26/20218,3008,4908,2808,440
05/27/20218,4208,5008,3608,470
05/28/20218,6808,7608,6308,740
05/31/20218,6908,7608,6008,620
06/01/20218,7608,7808,5608,650
06/02/20218,5208,7008,4808,640
06/03/20218,6808,7408,6408,700
06/04/20218,6708,6808,5408,580
06/07/20218,7108,7308,5608,570
06/08/20218,6108,6308,5208,530
06/09/20218,3808,4008,3108,370
06/10/20218,3108,4008,3008,330
06/11/20218,3408,4408,3108,370
06/14/20218,4308,4808,4008,460
06/15/20218,4608,6308,4608,550
06/16/20218,4708,6008,4108,570
06/17/20218,5508,5908,5008,570
06/18/20218,6508,6608,5108,590
06/21/20218,5208,5808,3708,470
06/22/20218,7208,7408,5408,660
06/23/20218,6708,7308,5808,600
06/24/20218,5908,6008,4908,530
06/25/20218,7508,8008,6808,760
06/28/20218,7608,7708,6308,730
06/29/20218,7508,8108,6708,810
06/30/20218,8008,8908,7708,810
07/01/20218,9008,9708,7908,850
07/02/20218,8708,9908,8508,910
07/05/20218,9509,0508,8809,020
07/06/20219,1009,1309,0009,110
07/07/20219,0109,1608,9909,100
07/08/20219,0709,1009,0009,030
07/09/20219,0209,0208,8008,970
07/12/20219,2709,3709,1809,370
07/13/20219,4109,5409,4109,490
07/14/20219,4309,4309,3309,360
07/15/20219,3509,3809,1809,210
07/16/20219,0609,2109,0609,130
07/19/20219,0709,0908,9408,970
07/20/20218,9308,9408,8208,850
07/21/20218,9409,0608,8908,970
07/26/20219,3209,3509,2109,270
07/27/20219,2709,3309,1909,230
07/28/20219,1409,1808,9609,000
07/29/20219,0509,1208,9909,110
07/30/20219,3109,4709,1509,320
08/02/20219,4009,4909,2709,450
08/03/20219,3809,5609,3509,560
08/04/20219,5109,6009,4809,590
08/05/20219,5509,6709,5409,670
08/06/20219,6409,7309,6309,680
08/10/20219,7109,7709,6309,720
08/11/20219,7709,8309,7209,830
08/12/20219,8709,9309,8109,830
08/13/20219,8809,8909,7709,860
08/16/20219,7109,7409,4609,660
08/17/20219,8109,8709,7009,700
08/18/20219,8109,8409,7109,810
08/19/20219,7109,8009,6509,690
08/20/20219,6609,7309,6109,680
08/23/20219,90010,0909,88010,070
08/24/202110,09010,22010,06010,150
08/25/202110,11010,19010,06010,140
08/26/202110,20010,23010,10010,160
08/27/202110,14010,19010,08010,110
08/30/202110,23010,30010,21010,260
08/31/202110,23010,38010,17010,380
09/01/202110,49010,86010,46010,740
09/02/202110,61010,81010,60010,810
09/03/202110,95011,29010,93011,180
09/06/202111,36011,43011,24011,270
09/07/202111,42011,55011,37011,420
09/08/202111,23011,40011,14011,400
09/09/202111,18011,33011,18011,330
09/10/202111,08011,38011,07011,350
09/13/202111,28011,53011,26011,530
09/14/202111,58011,74011,54011,720
09/15/202111,62011,77011,59011,720
09/16/202111,72011,81011,59011,630
09/17/202111,64011,77011,62011,690
09/21/202111,48011,60011,44011,480
09/22/202111,50011,50011,32011,330
09/24/202111,50011,59011,42011,430
09/27/202111,39011,47011,26011,260
09/28/202111,77011,77011,35011,420
09/29/202111,10011,24011,05011,190
09/30/202111,19011,21011,03011,100
10/01/202110,99011,11010,57010,630
10/04/202110,61010,64010,38010,390
10/05/202110,10010,2009,93010,080
10/06/202110,17010,3009,8409,940
10/07/202110,00010,2409,99010,040
10/08/202110,30010,38010,19010,190
10/11/202110,00010,3409,93010,280
10/12/202110,28010,30010,13010,140
10/13/202110,09010,28010,08010,180
10/14/202110,33010,54010,30010,500
10/15/202110,65010,96010,65010,940
10/18/202110,95010,98010,73010,870
10/19/202110,87010,96010,86010,950
10/20/202111,03011,12010,93010,960
10/21/202110,66010,85010,48010,540
10/22/202110,48010,75010,45010,620
10/25/202110,49010,63010,48010,610
10/26/202110,75010,80010,64010,680
10/27/202110,80010,83010,58010,690
10/28/202110,51010,61010,37010,540
10/29/202111,00011,02010,60010,870
11/01/202111,04511,41010,97511,390
11/02/202111,32511,49511,19511,395
11/04/202111,63011,81011,60011,775
11/05/202111,98012,00511,66511,755
11/08/202111,79011,81511,49511,495
11/09/202111,41011,43511,19011,245
11/10/202111,18511,29011,09011,125
11/11/202111,12511,25011,08011,200
11/12/202111,27011,37511,19511,220
11/15/202111,30011,38011,22011,310
11/16/202111,31011,43511,28011,390
11/17/202111,42511,46011,08511,175
11/18/202111,20011,43011,20011,325
11/19/202111,31511,45011,27511,430
11/22/202111,42511,43011,28011,295
11/24/202111,24011,30010,94010,985
11/25/202111,09011,16011,04011,115
11/26/202111,00011,05010,77510,870
11/29/202110,70511,07510,69010,890
11/30/202111,05011,24510,88010,965
12/01/202110,98011,10510,75011,000
12/02/202110,80011,11010,80011,065
12/03/202111,19011,19510,87011,180
12/06/202111,28011,35511,11511,320
12/07/202111,35011,53011,25511,415
12/08/202111,79012,01511,66011,830
12/09/202111,71511,85511,66011,660
12/10/202111,56511,82011,55511,750
12/13/202111,80011,93511,80011,875
12/14/202111,81511,91511,73011,750
12/15/202111,75011,82011,70511,740
12/16/202112,00012,11511,91011,990
12/17/202111,80511,90511,63011,645
12/20/202111,56511,71011,41011,440
12/21/202111,60011,62011,45011,550
12/22/202111,44511,56511,44511,545
12/23/202111,69511,73011,58511,590
12/24/202111,61011,64011,55511,605
12/27/202111,60011,63511,43511,465
12/28/202111,61511,71011,58011,650
12/29/202111,63011,63011,39511,520
12/30/202111,44511,53511,38011,460