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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,675.698
CLOSE 5,668.7347

Low

LOW 4,476

High

HIGH 7,065
DATEOPENHIGHLOWCLOSE
01/04/20246,3466,4116,2916,381
01/05/20246,3856,4186,2866,286
01/09/20246,6676,7126,6006,677
01/10/20246,7396,7996,6986,700
01/11/20246,8206,9006,7906,867
01/12/20247,0207,0206,8166,861
01/15/20246,8196,9066,7856,882
01/16/20246,8506,8996,8206,848
01/17/20246,9206,9976,8466,846
01/18/20246,7616,8116,6486,662
01/19/20246,7606,8696,7526,803
01/22/20246,8086,8876,8086,849
01/23/20246,9307,0656,8886,980
01/24/20246,9436,9746,8286,855
01/25/20246,8276,8556,7446,798
01/26/20246,7676,8016,7266,763
01/29/20246,8066,8596,7646,810
01/30/20246,8406,8676,8116,838
01/31/20246,6826,7466,6616,710
02/01/20246,6206,6766,5866,611
02/02/20246,6676,6786,5976,663
02/05/20246,6636,7186,4926,547
02/06/20245,7815,7845,5475,547
02/07/20245,4835,5915,4705,542
02/08/20245,5805,6235,5365,539
02/09/20245,5555,5715,3685,368
02/13/20245,4005,5065,3615,498
02/14/20245,4785,5135,3815,402
02/15/20245,4305,4395,3195,351
02/16/20245,3625,4365,3405,387
02/19/20245,3975,5355,3815,535
02/20/20245,6005,8325,5915,721
02/21/20245,6655,7435,6535,729
02/22/20245,7405,8185,7015,780
02/26/20245,8005,8775,7885,792
02/27/20245,9305,9655,7715,900
02/28/20245,7655,7795,5905,640
02/29/20245,6145,6485,5135,552
03/01/20245,5535,6685,5535,636
03/04/20245,6505,7225,5865,660
03/05/20245,6345,6785,5355,583
03/06/20245,5465,6625,5235,648
03/07/20245,6525,6735,5755,584
03/08/20245,5555,7345,5505,716
03/11/20245,6525,6595,5375,583
03/12/20245,5125,5195,3705,509
03/13/20245,5205,5855,4535,462
03/14/20245,4565,5225,4215,474
03/15/20245,4305,4775,4205,450
03/18/20245,4495,5785,4435,557
03/19/20245,5505,6165,4805,610
03/21/20245,6235,6645,6075,653
03/22/20245,6405,6595,5645,590
03/25/20245,6145,6405,5105,510
03/26/20245,5005,5185,4415,478
03/27/20245,4855,5065,4505,451
03/28/20245,4005,4825,3915,392
03/29/20245,4015,4525,3895,411
04/01/20245,4665,6875,4585,618
04/02/20245,5905,5945,4375,440
04/03/20245,4405,4835,3835,383
04/04/20245,4505,4905,3905,390
04/05/20245,3505,3685,2825,332
04/08/20245,3945,3955,2695,307
04/09/20245,3165,3375,2695,322
04/10/20245,2715,3075,2555,294
04/11/20245,2655,3375,2655,336
04/12/20245,4295,4395,3275,327
04/15/20245,3435,3575,2055,206
04/16/20245,1475,2395,1255,215
04/17/20245,1205,1315,0155,051
04/18/20245,0505,1145,0445,078
04/19/20245,0355,0704,9355,012
04/22/20245,0885,2695,0505,252
04/23/20245,2235,2455,1695,201
04/24/20245,2615,3475,2475,296
04/25/20245,2505,2945,2125,229
04/26/20245,2295,3185,2215,273
04/30/20245,3495,4605,3205,460
05/01/20245,3845,4745,3815,446
05/02/20245,4305,4525,4085,441
05/07/20245,5415,6875,4765,680
05/08/20245,6255,7045,5875,645
05/09/20246,0456,3495,8406,013
05/10/20246,0316,0695,8735,930
05/13/20245,8815,8855,7065,760
05/14/20245,7915,8145,6205,678
05/15/20245,7785,7895,5745,577
05/16/20245,6135,6635,4875,512
05/17/20245,4405,4905,3925,393
05/20/20245,4405,5235,3985,437
05/21/20245,4405,4605,3825,386
05/22/20245,3505,3825,2505,254
05/23/20245,2955,3865,2635,368
05/24/20245,2505,3655,2325,331
05/27/20245,4135,4355,3135,434
05/28/20245,4485,4485,3895,400
05/29/20245,4245,4275,2505,250
05/30/20245,2305,2505,1335,234
05/31/20245,2675,2935,1115,138
06/03/20245,2295,3495,2195,315
06/04/20245,3505,4245,3125,394
06/05/20245,3945,4145,2955,346
06/06/20245,3665,3705,2035,207
06/07/20245,1605,1915,1485,165
06/10/20245,1405,1805,1085,122
06/11/20245,1005,1655,0525,153
06/12/20245,1205,1465,0775,090
06/13/20245,1405,2055,0665,148
06/14/20245,1405,2525,1305,171
06/17/20245,1205,1985,1075,126
06/18/20245,1345,2365,1175,209
06/19/20245,2505,3955,2265,386
06/20/20245,3705,3875,2825,379
06/21/20245,3835,4215,3305,366
06/24/20245,3665,4885,3595,474
06/25/20245,5265,6875,5185,621
06/26/20245,6265,7285,5795,621
06/27/20245,5805,6355,5295,633
06/28/20245,6495,6895,5085,529
07/01/20245,6145,6825,6125,666
07/02/20245,5785,7405,5785,715
07/03/20245,7135,8525,6945,820
07/04/20245,8205,8735,8035,835
07/05/20245,8455,8575,7545,799
07/08/20245,7015,7355,6245,707
07/09/20245,7805,8205,7075,773
07/10/20245,7305,7985,6955,782
07/11/20245,8505,8725,7615,761
07/12/20245,7545,8795,7305,864
07/16/20245,8405,8775,8035,813
07/17/20245,8125,8185,7235,723
07/18/20245,6445,7475,6335,743
07/19/20245,7205,7735,6455,688
07/22/20245,6505,6925,5655,576
07/23/20245,5865,6575,5705,604
07/24/20245,5845,6405,5345,543
07/25/20245,4465,4785,2835,283
07/26/20245,2825,3335,2255,293
07/29/20245,4105,4885,3915,430
07/30/20245,4505,5915,4415,591
07/31/20245,4915,5925,4575,571
08/01/20245,5535,5535,3425,421
08/02/20245,1115,2094,9835,040
08/05/20245,0015,1784,4764,535
08/06/20244,9555,2354,9545,235
08/07/20245,1775,3495,0575,268
08/08/20245,1695,3635,1585,292
08/09/20245,4795,4795,2125,304
08/13/20245,3725,4085,2515,392
08/14/20245,5175,5345,3775,430
08/15/20245,3595,4065,3145,337
08/16/20245,4375,4985,3605,484
08/19/20245,4065,4405,2685,301
08/20/20245,4105,5365,4005,489
08/21/20245,4015,6095,3975,602
08/22/20245,7925,8855,7115,763
08/23/20245,8465,9345,8055,925
08/26/20245,9045,9995,8845,960
08/27/20245,9806,0355,8665,960
08/28/20245,9185,9835,8555,957
08/29/20245,8506,0085,8146,003
08/30/20245,9116,0505,9116,026
09/02/20246,0996,1996,0126,041
09/03/20246,0276,0865,9916,016
09/04/20245,8625,9095,7555,809
09/05/20245,6505,8835,6455,875
09/06/20245,8855,9275,7905,829
09/09/20245,7295,9675,7065,901
09/10/20245,9446,0035,7485,757
09/11/20245,7505,8315,6535,730
09/12/20245,9996,0555,9445,962
09/13/20245,9535,9705,7675,828
09/17/20246,1286,1725,9455,980
09/18/20246,0056,0535,9516,034
09/19/20246,1256,1946,0306,052
09/20/20246,1526,2596,1416,184
09/24/20246,3006,4416,2906,340
09/25/20246,3706,4986,3406,426
09/26/20246,4936,5036,3316,503
09/27/20246,6136,8436,5996,843
09/30/20246,5436,6106,5046,547
10/01/20246,5386,6426,4926,632
10/02/20246,5006,5506,4726,507
10/03/20246,6886,6986,5446,545
10/04/20246,5566,6006,4416,515
10/07/20246,6786,7186,6456,650
10/08/20246,7296,7396,4826,528
10/09/20246,5066,5536,3956,429
10/10/20246,5066,6106,4936,560
10/11/20246,6256,6606,5276,636
10/15/20246,7506,7536,6156,615
10/16/20246,4156,4436,3116,362
10/17/20246,3886,3936,2466,246
10/18/20246,2856,3476,2326,232
10/21/20246,2606,3086,2296,230
10/22/20246,2116,2386,1226,135
10/23/20246,1006,1256,0086,025
10/24/20245,9906,0625,9425,980
10/25/20245,9626,0275,9385,987
10/28/20245,9276,1335,9206,119
10/29/20246,0776,1376,0316,137
10/30/20246,1726,2876,1636,213
10/31/20246,0636,1246,0186,100
11/01/20245,9006,0415,9005,968
11/05/20245,9686,0875,9266,045
11/06/20246,0396,1945,9015,928
11/07/20245,9986,1005,6605,793
11/08/20245,8265,8415,6205,674
11/11/20245,5975,6205,4155,449
11/12/20245,4665,4885,3595,400
11/13/20245,3695,3925,2815,309
11/14/20245,2965,3195,1765,196
11/15/20245,1965,2075,1275,155
11/18/20245,1005,1675,0785,119
11/19/20245,1105,1685,0355,119
11/20/20245,1005,1315,0665,099
11/21/20245,1045,1595,0615,109
11/22/20245,1035,1224,9635,011
11/25/20245,0515,0654,9004,914
11/26/20244,9145,0264,8874,964
11/27/20244,9044,9274,8074,826
11/28/20244,8014,8514,7584,827
11/29/20244,8114,8224,7234,766
12/02/20244,7544,7754,6954,741
12/03/20244,7434,9044,7414,824
12/04/20244,7874,8474,7744,794
12/05/20244,8104,8844,7674,835
12/06/20244,8915,0344,8635,015
12/09/20245,0585,1145,0105,020
12/10/20245,1115,2895,0705,164
12/11/20245,1705,2365,0885,102
12/12/20245,1505,1975,0965,184
12/13/20245,0795,1104,8854,892
12/16/20244,9145,0214,8754,987
12/17/20245,0045,0814,9705,055
12/18/20245,0645,0925,0265,034
12/19/20244,9345,0554,9225,033
12/20/20245,0595,1915,0555,128
12/23/20245,1595,1785,0945,174
12/24/20245,1395,2495,1215,239
12/25/20245,3005,3305,2465,315
12/26/20245,2955,3405,2685,300
12/27/20245,3205,3905,2865,375
12/30/20245,3845,4025,3225,353