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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,290.4024
CLOSE 7,287.7073

Low

LOW 5,245

High

HIGH 9,329
DATEOPENHIGHLOWCLOSE
01/04/20236,4046,4116,3216,387
01/05/20236,3876,4596,3816,421
01/06/20236,3776,4476,3286,447
01/10/20236,5206,5446,4766,515
01/11/20236,5506,6816,5366,662
01/12/20236,7006,7306,6716,701
01/13/20236,6906,7386,6296,647
01/16/20236,5696,6406,5576,583
01/17/20236,5866,7416,5846,697
01/18/20236,7606,9606,7386,943
01/19/20236,8436,9256,8126,837
01/20/20236,7696,8046,7296,790
01/23/20236,8866,9456,8606,928
01/24/20237,0647,1287,0367,115
01/25/20237,0857,1787,0607,153
01/26/20237,1857,2037,1347,192
01/27/20237,2307,2567,1767,243
01/30/20237,2157,3687,2157,368
01/31/20237,6547,6757,4467,460
02/01/20237,5187,5607,4227,449
02/02/20237,5307,5497,4657,518
02/03/20237,5347,6467,5187,578
02/06/20237,6507,6717,5127,512
02/07/20237,5427,6007,5287,556
02/08/20237,5917,6277,5387,582
02/09/20237,4787,5087,4197,504
02/10/20237,5597,5747,4857,512
02/13/20237,4217,4967,3537,407
02/14/20237,5257,5387,4627,467
02/15/20237,4987,5117,3777,400
02/16/20237,4587,4857,3847,403
02/17/20237,3607,3847,2867,305
02/20/20237,2307,2897,2117,239
02/21/20237,1787,2077,0947,105
02/22/20237,0007,0286,9326,952
02/24/20237,0027,1457,0027,100
02/27/20237,0647,2167,0617,213
02/28/20237,2897,3777,2887,312
03/01/20237,2387,3767,2157,370
03/02/20237,4287,4567,3277,390
03/03/20237,4427,5257,3767,497
03/06/20237,5607,6277,5557,608
03/07/20237,5717,6477,5667,571
03/08/20237,5417,7237,5287,689
03/09/20237,7797,9147,7687,818
03/10/20237,7967,8027,6787,734
03/13/20237,6777,7347,5887,687
03/14/20237,6397,6397,4367,479
03/15/20237,5427,5427,3097,346
03/16/20237,1967,3577,1737,345
03/17/20237,4827,4987,3677,439
03/20/20237,4147,4597,3667,374
03/22/20237,5007,5377,4447,528
03/23/20237,4787,5347,4387,501
03/24/20237,4917,5217,4047,441
03/27/20237,4937,5197,4477,485
03/28/20237,4727,5127,4557,500
03/29/20237,4887,6207,4577,609
03/30/20237,5927,6047,5207,573
03/31/20237,7237,7587,6627,707
04/03/20237,7597,7607,6797,695
04/04/20237,6407,6797,6077,638
04/05/20237,5607,5817,4717,500
04/06/20237,4397,4397,2607,298
04/07/20237,4037,4057,3087,319
04/10/20237,3267,3857,2867,323
04/11/20237,4147,4897,3887,428
04/12/20237,4277,4977,4197,478
04/13/20237,4107,5747,4097,552
04/14/20237,6257,6257,5107,540
04/17/20237,5567,6607,5537,602
04/18/20237,6777,6977,6287,669
04/19/20237,6977,7177,6127,629
04/20/20237,5577,6977,5507,643
04/21/20237,6447,6797,6027,635
04/24/20237,6907,6907,6277,664
04/25/20237,7007,7977,7007,726
04/26/20237,6367,6927,5767,622
04/27/20237,7727,8307,6637,730
04/28/20237,8507,9557,7687,942
05/01/20238,0378,1648,0158,144
05/02/20238,1918,2348,1388,160
05/08/20238,0838,1998,0548,167
05/09/20238,1778,1938,1168,163
05/10/20238,1748,1758,0508,157
05/11/20238,1288,1698,0728,099
05/12/20238,0288,1647,9988,110
05/15/20238,1528,2058,1028,181
05/16/20238,2508,3388,2508,321
05/17/20238,3288,3788,2738,296
05/18/20238,4008,4618,3788,419
05/19/20238,5008,5338,3938,444
05/22/20238,4358,5208,3638,517
05/23/20238,5858,5928,3738,438
05/24/20238,3718,5498,3608,501
05/25/20238,4518,5538,4468,516
05/26/20238,5628,6198,5268,527
05/29/20238,6778,7188,5008,521
05/30/20238,4978,6068,4528,577
05/31/20238,4808,5218,3688,425
06/01/20238,4638,4748,3478,421
06/02/20238,5578,8108,4948,790
06/05/20238,8988,9768,8118,975
06/06/20238,8439,0398,8419,008
06/07/20239,0549,0998,8558,863
06/08/20238,7948,8278,5648,647
06/09/20238,7978,8648,7278,849
06/12/20238,9969,0068,9058,985
06/13/20239,0599,0798,9589,014
06/14/20239,1279,2129,0639,145
06/15/20239,1759,3129,1549,218
06/16/20239,2309,3299,1439,282
06/19/20239,3069,3078,9809,015
06/20/20238,9538,9888,8628,919
06/21/20238,9208,9758,8628,891
06/22/20238,8478,9758,8248,894
06/23/20238,9008,9498,6238,657
06/26/20238,5998,7358,5428,588
06/27/20238,5178,5258,3738,412
06/28/20238,5358,5428,3938,538
06/29/20238,6198,6848,5848,638
06/30/20238,6138,7758,5448,768
07/03/20238,9188,9858,8948,975
07/04/20238,8648,9528,8038,886
07/05/20238,7628,8258,7158,817
07/06/20238,7308,7568,5808,642
07/07/20238,5188,6228,5008,509
07/10/20238,5358,6298,4888,562
07/11/20238,6658,6858,5648,597
07/12/20238,6438,6438,3918,429
07/13/20238,4568,6258,3808,587
07/14/20238,5218,6698,4068,459
07/18/20238,5048,5678,4448,506
07/19/20238,5708,6128,5068,591
07/20/20238,5608,5748,3748,397
07/21/20238,3848,4628,3398,419
07/24/20238,4808,4928,3968,436
07/25/20238,4408,5078,4238,496
07/26/20238,5378,5808,4728,523
07/27/20238,4608,4748,3448,417
07/28/20237,7297,8527,5417,617
07/31/20237,6777,6937,5437,622
08/01/20237,6007,6287,4927,518
08/02/20237,4797,5257,3697,369
08/03/20237,2587,3347,2067,212
08/04/20237,1647,2557,1197,252
08/07/20237,1727,1947,1017,177
08/08/20237,2347,2407,1607,179
08/09/20237,1507,1697,0677,077
08/10/20236,9997,1096,9667,101
08/14/20237,1227,1586,9957,000
08/15/20237,0657,0897,0087,013
08/16/20236,9006,9126,8076,831
08/17/20236,8306,8676,7456,857
08/18/20236,7326,7596,6786,709
08/21/20236,7326,7376,6476,665
08/22/20236,7286,7666,6796,757
08/23/20236,7506,8826,7336,868
08/24/20236,8806,8966,8346,886
08/25/20236,7506,8176,7406,782
08/28/20236,8396,8816,8126,862
08/29/20236,8846,8956,8566,867
08/30/20236,9677,0486,9617,005
08/31/20237,0097,0676,9987,038
09/01/20237,0117,0736,9887,025
09/04/20237,0657,0787,0217,075
09/05/20237,0897,1247,0497,124
09/06/20237,1207,1547,0827,101
09/07/20237,0257,1007,0127,013
09/08/20237,0277,0286,8746,906
09/11/20236,9006,9146,8056,813
09/12/20236,8606,9336,8556,924
09/13/20236,9266,9436,8936,899
09/14/20236,9016,9716,8886,939
09/15/20236,9607,0026,8996,980
09/19/20236,8836,9246,8516,905
09/20/20236,8646,9066,8576,876
09/21/20236,8156,8376,6896,712
09/22/20236,6366,7966,6206,761
09/25/20236,8416,8696,7876,857
09/26/20236,8016,8016,6746,679
09/27/20236,6356,7306,6256,729
09/28/20236,6416,7106,5816,629
09/29/20236,7326,7386,6216,667
10/02/20236,7186,8146,5836,583
10/03/20236,5036,5466,3996,434
10/04/20236,3206,4246,3136,362
10/05/20236,4036,4126,3296,384
10/06/20236,3836,4496,3816,401
10/10/20236,4066,4796,4056,428
10/11/20236,3936,4256,3226,380
10/12/20236,3786,5246,3706,484
10/13/20236,4806,5396,4386,484
10/16/20236,3976,4406,2856,299
10/17/20236,3936,4556,3726,389
10/18/20236,4076,4206,3546,376
10/19/20236,2966,3706,2736,318
10/20/20236,2506,2506,1816,210
10/23/20236,1776,2096,1166,126
10/24/20236,1326,1536,0146,135
10/25/20236,2086,2346,1466,204
10/26/20236,1366,2196,1166,153
10/27/20236,2246,3536,2226,318
10/30/20235,5185,5205,3185,318
10/31/20235,3195,3475,2455,347
11/01/20235,5475,5475,3875,527
11/02/20235,6245,6435,5455,616
11/06/20235,7885,9275,7625,915
11/07/20235,8705,8795,7565,780
11/08/20235,8555,9315,8525,918
11/09/20235,9456,0805,8856,061
11/10/20236,0276,0495,9255,929
11/13/20236,0126,0295,8685,895
11/14/20235,8945,9505,8385,917
11/15/20236,0746,2006,0526,196
11/16/20236,1306,1796,0906,149
11/17/20236,1006,1266,0666,115
11/20/20236,0706,1776,0506,140
11/21/20236,2606,3286,2256,251
11/22/20236,2126,2676,1996,212
11/24/20236,2206,3376,2206,314
11/27/20236,2986,3136,1896,189
11/28/20236,1896,2046,0816,089
11/29/20236,0806,1736,0696,141
11/30/20236,1806,2226,1446,199
12/01/20236,1526,1906,0846,108
12/04/20236,1006,1276,0136,090
12/05/20236,0746,0855,9435,945
12/06/20236,0906,1836,0676,173
12/07/20236,0936,1476,0286,046
12/08/20236,0166,0165,8745,948
12/11/20236,0806,1286,0306,034
12/12/20236,2226,2266,1046,116
12/13/20236,1216,1766,1116,131
12/14/20236,1806,1956,0536,095
12/15/20236,1066,3166,0966,298
12/18/20236,2986,2986,2046,229
12/19/20236,2066,3356,2046,329
12/20/20236,3526,4696,3526,392
12/21/20236,2926,3616,2706,356
12/22/20236,3516,4056,3336,348
12/25/20236,4226,4506,3586,417
12/26/20236,4326,4956,4236,447
12/27/20236,4566,5656,4476,536
12/28/20236,5196,6226,5096,616
12/29/20236,5996,6596,5386,583