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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,520.6844
CLOSE 7,513.4385

Low

LOW 6,237

High

HIGH 11,655
DATEOPENHIGHLOWCLOSE
01/04/202211,64511,65511,41511,525
01/05/202211,53011,64511,49011,640
01/06/202211,50011,51011,14011,140
01/07/202211,10011,13510,73510,790
01/11/202210,89010,89010,52010,620
01/12/202210,74510,88010,67510,870
01/13/202210,77510,84510,45010,495
01/14/202210,19510,29010,07010,185
01/17/202210,20010,2409,96510,010
01/18/202210,10510,1709,97810,075
01/19/20229,8509,8889,4939,595
01/20/20229,5209,6779,3799,610
01/21/20229,5469,6389,4609,597
01/24/20229,3909,4909,3109,467
01/25/20229,4169,4469,1029,199
01/26/20229,2129,2268,9669,094
01/27/20229,1399,2518,5838,642
01/28/20228,7928,9858,6588,930
01/31/20228,1808,3128,0888,305
02/01/20228,3958,6548,3958,506
02/02/20228,4918,5838,3888,560
02/03/20228,3388,3958,0768,077
02/04/20228,1308,3108,0908,286
02/07/20228,2668,2718,1088,227
02/08/20228,2578,3138,1228,161
02/09/20228,2368,3588,2088,305
02/10/20228,3768,4328,3118,325
02/14/20228,0338,0887,9537,983
02/15/20228,0308,0757,9258,010
02/16/20228,1508,2088,0968,194
02/17/20228,1498,1678,0038,036
02/18/20227,8868,0267,8408,006
02/21/20227,8507,9237,7227,867
02/22/20227,6677,7747,6227,746
02/24/20227,6497,6637,4627,570
02/25/20227,7207,7557,6177,751
02/28/20227,8387,8397,6507,760
03/01/20227,8767,9697,8257,890
03/02/20227,6517,7437,6407,692
03/03/20227,8217,8427,7097,795
03/04/20227,7217,7657,5757,713
03/07/20227,5377,5787,4097,515
03/08/20227,3847,5827,3517,400
03/09/20227,4627,5027,3467,364
03/10/20227,5847,6597,5127,628
03/11/20227,5707,5837,3067,378
03/14/20227,5197,5617,4397,483
03/15/20227,4597,5477,4417,468
03/16/20227,6007,6327,4957,502
03/17/20227,8808,1197,8317,955
03/18/20227,8708,0827,8278,077
03/22/20228,2018,3928,1928,255
03/23/20228,3958,5638,3628,522
03/24/20228,3258,4208,2658,420
03/25/20228,4688,5378,3668,424
03/28/20228,4008,4018,2888,300
03/29/20228,3488,4718,3428,444
03/30/20228,5988,6528,3608,418
03/31/20228,3218,3848,2148,214
04/01/20228,1498,1647,9858,050
04/04/20227,9408,0157,9017,986
04/05/20228,0918,0987,8627,938
04/06/20227,8477,8977,6977,814
04/07/20227,6647,7997,6517,772
04/08/20227,9007,9107,7307,810
04/11/20227,8007,8007,6057,648
04/12/20227,5737,6297,5197,536
04/13/20227,5747,7447,5447,718
04/14/20227,7567,8077,7077,721
04/15/20227,5807,6797,5017,570
04/18/20227,4917,4987,3527,404
04/19/20227,5277,5647,4547,502
04/20/20227,6117,6827,5457,563
04/21/20227,5647,8147,5647,786
04/22/20227,6467,7797,6417,736
04/25/20227,5537,6947,5087,629
04/26/20227,6307,7307,5367,646
04/27/20227,4877,8747,4167,848
04/28/20227,7737,8577,7037,726
05/02/20227,7837,8087,5577,666
05/06/20227,3667,6667,3547,582
05/09/20227,4757,5147,2157,215
05/10/20227,0967,1216,9207,085
05/11/20226,9807,1256,9707,050
05/12/20226,9496,9756,8136,888
05/13/20227,0887,1866,9417,123
05/16/20227,2697,3187,1577,267
05/17/20227,2667,3707,2037,318
05/18/20227,3057,3897,2617,319
05/19/20227,1007,2367,0967,217
05/20/20227,2697,2847,1947,249
05/23/20227,3517,4587,3107,450
05/24/20227,3367,4007,2967,298
05/25/20227,2007,2857,1527,163
05/26/20227,2007,2227,0687,069
05/27/20227,1927,1927,0117,039
05/30/20227,1617,4497,1607,425
05/31/20227,4027,4387,3317,426
06/01/20227,4407,5377,3857,495
06/02/20227,4607,4697,3627,453
06/03/20227,5757,5757,4407,496
06/06/20227,4017,4937,3507,459
06/07/20227,4867,5127,4357,450
06/08/20227,4107,5107,4017,490
06/09/20227,5397,6997,4957,639
06/10/20227,6337,6347,4407,441
06/13/20227,2217,2396,9807,003
06/14/20226,8786,9556,8236,945
06/15/20226,9556,9836,6896,699
06/16/20226,8996,9186,7276,731
06/17/20226,4316,6826,4316,668
06/20/20226,7636,7636,5306,594
06/21/20226,6946,7416,6446,684
06/22/20226,7576,7886,6906,690
06/23/20226,6856,7356,6236,688
06/24/20226,7886,9776,7616,964
06/27/20227,0247,1376,9717,105
06/28/20227,0647,0776,9707,077
06/29/20226,9807,0196,9066,980
06/30/20227,0017,0126,8556,891
07/01/20226,9747,0376,7006,735
07/04/20226,7516,8346,7276,803
07/05/20226,8996,9246,8146,911
07/06/20226,8116,9956,8116,928
07/07/20226,9296,9916,8556,969
07/08/20227,0027,0976,9587,001
07/11/20227,1517,1946,9517,027
07/12/20226,9416,9816,7116,754
07/13/20226,7456,8266,7366,816
07/14/20226,7576,9636,7176,935
07/15/20226,9366,9906,8626,912
07/19/20226,9197,0146,8427,009
07/20/20227,1597,3447,1307,342
07/21/20227,3107,4457,2987,445
07/22/20227,4787,5667,4457,538
07/25/20227,4217,4577,3317,409
07/26/20227,1097,3387,1097,273
07/27/20226,9737,3786,9537,198
07/28/20227,1917,2937,0557,159
07/29/20227,2177,4047,1897,395
08/01/20227,4507,7097,4307,709
08/02/20227,7107,7327,4117,414
08/03/20227,4757,5807,4217,530
08/04/20227,6057,6237,4877,517
08/05/20227,5147,5517,4637,523
08/08/20227,4487,5087,4197,474
08/09/20227,4827,5767,4627,479
08/10/20227,4007,4907,3357,482
08/12/20227,7397,7707,5897,770
08/15/20227,8447,9497,8147,888
08/16/20227,9238,0087,8907,905
08/17/20227,8997,9317,8037,857
08/18/20227,7077,8167,6607,781
08/19/20227,8337,8707,7807,826
08/22/20227,6867,7097,6057,633
08/23/20227,5777,5777,4757,475
08/24/20227,4807,5537,4607,485
08/25/20227,4907,5607,4197,531
08/26/20227,6007,6427,5717,620
08/29/20227,3207,3217,2167,225
08/30/20227,2887,3947,2457,372
08/31/20227,2977,4097,2867,390
09/01/20227,2777,2947,1607,164
09/02/20227,1657,1707,1067,146
09/05/20227,1257,2397,1107,205
09/06/20227,2197,2607,1507,152
09/07/20227,1027,1316,9417,041
09/08/20227,1087,3117,0917,296
09/09/20227,3327,3717,2697,329
09/12/20227,3857,4337,3557,378
09/13/20227,3747,4067,3257,368
09/14/20226,9717,0866,9457,003
09/15/20227,0417,0496,9866,986
09/16/20226,9246,9516,8956,895
09/20/20226,9497,1256,9477,000
09/21/20226,9476,9676,8886,910
09/22/20226,8456,8756,7586,864
09/26/20226,7296,7536,6776,694
09/27/20226,7496,7786,6386,735
09/28/20226,6826,7836,5226,602
09/29/20226,7336,7426,5906,726
09/30/20226,6846,7386,5886,616
10/03/20226,5576,7816,5556,777
10/04/20226,8926,9616,8136,957
10/05/20226,9657,0036,9127,001
10/06/20226,9827,1136,9617,094
10/07/20226,9847,0986,9327,055
10/11/20226,9326,9556,8146,838
10/12/20226,8126,8876,7916,861
10/13/20226,8286,8356,7206,742
10/14/20226,8426,9176,7816,860
10/17/20226,7606,8006,7146,745
10/18/20226,9346,9646,8336,927
10/19/20226,9256,9666,8766,880
10/20/20226,7806,8376,7216,834
10/21/20226,7926,8816,7906,825
10/24/20226,9547,0166,9126,912
10/25/20227,0497,0606,9507,031
10/26/20227,0867,1327,0017,014
10/27/20227,1297,3047,0267,040
10/28/20226,9656,9656,8086,808
10/31/20226,9427,0256,9086,956
11/01/20226,8946,9436,8596,886
11/02/20226,7876,8436,6916,691
11/04/20226,5226,6406,4786,630
11/07/20226,6806,8186,6806,791
11/08/20226,8256,8876,8146,874
11/09/20226,9006,9746,8896,924
11/10/20226,8306,8326,7236,737
11/11/20227,0377,3777,0277,377
11/14/20227,4747,5227,3567,383
11/15/20227,3497,4567,3047,426
11/16/20227,4657,4667,3127,344
11/17/20227,1987,2287,1307,157
11/18/20227,1197,1727,0787,079
11/21/20227,0817,1017,0257,060
11/22/20227,0927,1527,0687,113
11/24/20227,2597,2787,1907,216
11/25/20227,1907,1957,1337,159
11/28/20227,0917,1437,0657,130
11/29/20227,0657,0747,0087,039
11/30/20227,0007,0526,9667,044
12/01/20227,2397,2397,1347,160
12/02/20227,1407,1407,0127,051
12/05/20227,0627,2247,0517,213
12/06/20227,1397,1737,0977,102
12/07/20227,0307,0606,9867,005
12/08/20226,9516,9586,8226,900
12/09/20226,9637,0686,9257,004
12/12/20226,9727,0176,9496,988
12/13/20227,0747,1026,9666,973
12/14/20227,0017,0056,9456,970
12/15/20226,8996,9486,8596,880
12/16/20226,7496,7896,7176,773
12/19/20226,7046,7406,6906,727
12/20/20226,7086,7256,3876,417
12/21/20226,4386,5266,3916,424
12/22/20226,4896,5836,4716,573
12/23/20226,4736,5406,4596,514
12/26/20226,5126,5196,4536,468
12/27/20226,5076,5456,4206,424
12/28/20226,3856,3996,3116,331
12/29/20226,2596,2966,2376,295
12/30/20226,3956,4506,3746,405