6645.T
OMRON Corporation
06:30:00
6134 ¥
0.0000 (%0.00)
Previous Close: 5830
Day Low₺5846
Day High₺6158
6645.T: OMRON Corporation Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,158.9218
CLOSE 4,153.4074
Low
LOW 3,503
High
HIGH 5,336
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 5,290 | 5,336 | 5,120 | 5,158 |
| 01/07/2025 | 5,158 | 5,192 | 5,107 | 5,133 |
| 01/08/2025 | 4,933 | 4,986 | 4,885 | 4,933 |
| 01/09/2025 | 4,907 | 4,930 | 4,759 | 4,813 |
| 01/10/2025 | 4,810 | 4,849 | 4,774 | 4,794 |
| 01/14/2025 | 4,654 | 4,777 | 4,625 | 4,755 |
| 01/15/2025 | 4,714 | 4,756 | 4,662 | 4,680 |
| 01/16/2025 | 4,680 | 4,768 | 4,667 | 4,732 |
| 01/17/2025 | 4,714 | 4,890 | 4,714 | 4,872 |
| 01/20/2025 | 4,898 | 5,010 | 4,878 | 4,967 |
| 01/21/2025 | 5,055 | 5,085 | 4,965 | 5,055 |
| 01/22/2025 | 5,155 | 5,222 | 5,080 | 5,137 |
| 01/23/2025 | 5,106 | 5,153 | 5,058 | 5,064 |
| 01/24/2025 | 5,100 | 5,218 | 5,099 | 5,185 |
| 01/27/2025 | 5,177 | 5,246 | 5,108 | 5,125 |
| 01/28/2025 | 5,087 | 5,277 | 5,080 | 5,199 |
| 01/29/2025 | 5,160 | 5,217 | 5,153 | 5,188 |
| 01/30/2025 | 5,251 | 5,272 | 5,095 | 5,174 |
| 01/31/2025 | 5,150 | 5,194 | 5,112 | 5,140 |
| 02/03/2025 | 5,078 | 5,100 | 4,870 | 4,872 |
| 02/04/2025 | 4,952 | 4,976 | 4,899 | 4,938 |
| 02/05/2025 | 4,999 | 5,067 | 4,937 | 4,948 |
| 02/06/2025 | 4,968 | 4,981 | 4,852 | 4,903 |
| 02/07/2025 | 4,897 | 4,930 | 4,853 | 4,870 |
| 02/10/2025 | 4,825 | 4,909 | 4,800 | 4,870 |
| 02/12/2025 | 5,010 | 5,075 | 4,623 | 4,679 |
| 02/13/2025 | 4,700 | 4,736 | 4,627 | 4,631 |
| 02/14/2025 | 4,633 | 4,668 | 4,515 | 4,515 |
| 02/17/2025 | 4,528 | 4,530 | 4,446 | 4,463 |
| 02/18/2025 | 4,460 | 4,578 | 4,456 | 4,508 |
| 02/19/2025 | 4,514 | 4,573 | 4,509 | 4,543 |
| 02/20/2025 | 4,551 | 4,625 | 4,545 | 4,558 |
| 02/21/2025 | 4,584 | 4,668 | 4,558 | 4,644 |
| 02/25/2025 | 4,577 | 4,678 | 4,522 | 4,640 |
| 02/26/2025 | 4,639 | 4,656 | 4,537 | 4,612 |
| 02/27/2025 | 4,618 | 4,694 | 4,599 | 4,641 |
| 02/28/2025 | 4,599 | 4,610 | 4,485 | 4,507 |
| 03/03/2025 | 4,544 | 4,552 | 4,464 | 4,523 |
| 03/04/2025 | 4,506 | 4,559 | 4,420 | 4,467 |
| 03/05/2025 | 4,440 | 4,511 | 4,408 | 4,502 |
| 03/06/2025 | 4,528 | 4,667 | 4,528 | 4,604 |
| 03/07/2025 | 4,621 | 4,694 | 4,617 | 4,651 |
| 03/10/2025 | 4,651 | 4,732 | 4,617 | 4,721 |
| 03/11/2025 | 4,610 | 4,652 | 4,526 | 4,590 |
| 03/12/2025 | 4,547 | 4,568 | 4,505 | 4,568 |
| 03/13/2025 | 4,583 | 4,596 | 4,511 | 4,511 |
| 03/14/2025 | 4,455 | 4,517 | 4,455 | 4,486 |
| 03/17/2025 | 4,517 | 4,542 | 4,425 | 4,444 |
| 03/18/2025 | 4,511 | 4,570 | 4,496 | 4,496 |
| 03/19/2025 | 4,509 | 4,549 | 4,468 | 4,468 |
| 03/21/2025 | 4,468 | 4,481 | 4,415 | 4,415 |
| 03/24/2025 | 4,412 | 4,417 | 4,373 | 4,373 |
| 03/25/2025 | 4,416 | 4,473 | 4,398 | 4,411 |
| 03/26/2025 | 4,414 | 4,497 | 4,403 | 4,474 |
| 03/27/2025 | 4,461 | 4,530 | 4,448 | 4,530 |
| 03/28/2025 | 4,483 | 4,504 | 4,412 | 4,444 |
| 03/31/2025 | 4,374 | 4,389 | 4,212 | 4,212 |
| 04/01/2025 | 4,316 | 4,316 | 4,165 | 4,165 |
| 04/02/2025 | 4,167 | 4,294 | 4,127 | 4,242 |
| 04/03/2025 | 4,102 | 4,165 | 4,050 | 4,116 |
| 04/04/2025 | 4,026 | 4,165 | 4,026 | 4,120 |
| 04/07/2025 | 3,783 | 3,849 | 3,685 | 3,746 |
| 04/08/2025 | 4,000 | 4,038 | 3,890 | 3,925 |
| 04/09/2025 | 3,810 | 3,820 | 3,634 | 3,683 |
| 04/10/2025 | 4,173 | 4,173 | 4,049 | 4,093 |
| 04/11/2025 | 3,801 | 4,016 | 3,780 | 4,000 |
| 04/14/2025 | 4,069 | 4,089 | 4,000 | 4,069 |
| 04/15/2025 | 4,110 | 4,161 | 4,088 | 4,106 |
| 04/16/2025 | 4,139 | 4,154 | 4,094 | 4,122 |
| 04/17/2025 | 4,152 | 4,201 | 4,105 | 4,182 |
| 04/18/2025 | 4,217 | 4,246 | 4,189 | 4,230 |
| 04/21/2025 | 4,203 | 4,223 | 4,146 | 4,171 |
| 04/22/2025 | 4,155 | 4,155 | 4,029 | 4,055 |
| 04/23/2025 | 4,204 | 4,210 | 4,103 | 4,154 |
| 04/24/2025 | 4,201 | 4,250 | 4,179 | 4,187 |
| 04/25/2025 | 4,257 | 4,315 | 4,249 | 4,295 |
| 04/28/2025 | 4,343 | 4,345 | 4,224 | 4,228 |
| 04/30/2025 | 4,246 | 4,274 | 4,206 | 4,230 |
| 05/01/2025 | 4,227 | 4,279 | 4,206 | 4,264 |
| 05/02/2025 | 4,287 | 4,355 | 4,270 | 4,337 |
| 05/07/2025 | 4,312 | 4,340 | 4,239 | 4,253 |
| 05/08/2025 | 4,210 | 4,253 | 4,171 | 4,251 |
| 05/09/2025 | 4,251 | 4,251 | 4,020 | 4,020 |
| 05/12/2025 | 4,028 | 4,115 | 4,025 | 4,096 |
| 05/13/2025 | 4,210 | 4,282 | 4,198 | 4,211 |
| 05/14/2025 | 4,157 | 4,173 | 4,050 | 4,140 |
| 05/15/2025 | 4,103 | 4,111 | 3,993 | 3,993 |
| 05/16/2025 | 3,978 | 3,999 | 3,890 | 3,894 |
| 05/19/2025 | 3,858 | 3,889 | 3,825 | 3,862 |
| 05/20/2025 | 3,920 | 3,953 | 3,836 | 3,853 |
| 05/21/2025 | 3,881 | 3,920 | 3,863 | 3,867 |
| 05/22/2025 | 3,760 | 3,831 | 3,753 | 3,792 |
| 05/23/2025 | 3,811 | 3,827 | 3,771 | 3,778 |
| 05/26/2025 | 3,755 | 3,808 | 3,745 | 3,797 |
| 05/27/2025 | 3,800 | 3,810 | 3,768 | 3,791 |
| 05/28/2025 | 3,820 | 3,831 | 3,790 | 3,805 |
| 05/29/2025 | 3,806 | 3,831 | 3,776 | 3,795 |
| 05/30/2025 | 3,761 | 3,772 | 3,718 | 3,745 |
| 06/02/2025 | 3,721 | 3,743 | 3,692 | 3,722 |
| 06/03/2025 | 3,751 | 3,759 | 3,712 | 3,725 |
| 06/04/2025 | 3,794 | 3,811 | 3,712 | 3,725 |
| 06/05/2025 | 3,698 | 3,715 | 3,628 | 3,639 |
| 06/06/2025 | 3,630 | 3,667 | 3,614 | 3,650 |
| 06/09/2025 | 3,671 | 3,737 | 3,663 | 3,700 |
| 06/10/2025 | 3,751 | 3,837 | 3,743 | 3,793 |
| 06/11/2025 | 3,833 | 3,890 | 3,822 | 3,869 |
| 06/12/2025 | 3,875 | 3,886 | 3,811 | 3,865 |
| 06/13/2025 | 3,860 | 3,862 | 3,761 | 3,791 |
| 06/16/2025 | 3,785 | 3,832 | 3,775 | 3,818 |
| 06/17/2025 | 3,835 | 3,849 | 3,776 | 3,781 |
| 06/18/2025 | 3,765 | 3,855 | 3,765 | 3,843 |
| 06/19/2025 | 3,867 | 3,922 | 3,822 | 3,843 |
| 06/20/2025 | 3,849 | 3,905 | 3,821 | 3,838 |
| 06/23/2025 | 3,780 | 3,807 | 3,737 | 3,799 |
| 06/24/2025 | 3,840 | 3,878 | 3,807 | 3,815 |
| 06/25/2025 | 3,834 | 3,873 | 3,803 | 3,835 |
| 06/26/2025 | 3,815 | 3,903 | 3,808 | 3,853 |
| 06/27/2025 | 3,900 | 3,910 | 3,840 | 3,853 |
| 06/30/2025 | 3,883 | 3,902 | 3,843 | 3,894 |
| 07/01/2025 | 3,863 | 3,889 | 3,774 | 3,774 |
| 07/02/2025 | 3,722 | 3,729 | 3,681 | 3,695 |
| 07/03/2025 | 3,682 | 3,739 | 3,682 | 3,705 |
| 07/04/2025 | 3,695 | 3,711 | 3,626 | 3,640 |
| 07/07/2025 | 3,601 | 3,602 | 3,503 | 3,503 |
| 07/08/2025 | 3,571 | 3,877 | 3,553 | 3,788 |
| 07/09/2025 | 3,998 | 4,120 | 3,973 | 4,040 |
| 07/10/2025 | 3,905 | 3,976 | 3,831 | 3,831 |
| 07/11/2025 | 3,874 | 3,990 | 3,831 | 3,966 |
| 07/14/2025 | 3,920 | 3,950 | 3,862 | 3,872 |
| 07/15/2025 | 3,867 | 3,891 | 3,806 | 3,845 |
| 07/16/2025 | 3,825 | 3,825 | 3,747 | 3,762 |
| 07/17/2025 | 3,715 | 3,754 | 3,667 | 3,754 |
| 07/18/2025 | 3,815 | 3,832 | 3,712 | 3,717 |
| 07/22/2025 | 3,709 | 3,759 | 3,647 | 3,664 |
| 07/23/2025 | 3,750 | 4,004 | 3,717 | 3,982 |
| 07/24/2025 | 3,995 | 4,020 | 3,915 | 4,005 |
| 07/25/2025 | 3,970 | 3,980 | 3,848 | 3,859 |
| 07/28/2025 | 3,910 | 3,975 | 3,901 | 3,947 |
| 07/29/2025 | 3,912 | 3,926 | 3,845 | 3,847 |
| 07/30/2025 | 3,845 | 3,865 | 3,823 | 3,846 |
| 07/31/2025 | 3,850 | 3,933 | 3,847 | 3,919 |
| 08/01/2025 | 3,933 | 4,010 | 3,919 | 3,981 |
| 08/04/2025 | 3,866 | 3,923 | 3,846 | 3,908 |
| 08/05/2025 | 3,940 | 3,951 | 3,885 | 3,905 |
| 08/06/2025 | 3,950 | 3,982 | 3,925 | 3,947 |
| 08/07/2025 | 3,855 | 3,937 | 3,792 | 3,841 |
| 08/08/2025 | 3,801 | 3,851 | 3,764 | 3,764 |
| 08/12/2025 | 3,760 | 3,845 | 3,755 | 3,807 |
| 08/13/2025 | 3,832 | 3,947 | 3,825 | 3,907 |
| 08/14/2025 | 3,872 | 3,955 | 3,853 | 3,857 |
| 08/15/2025 | 3,805 | 3,858 | 3,794 | 3,848 |
| 08/18/2025 | 3,895 | 3,956 | 3,848 | 3,947 |
| 08/19/2025 | 3,900 | 3,900 | 3,854 | 3,880 |
| 08/20/2025 | 3,910 | 3,941 | 3,818 | 3,838 |
| 08/21/2025 | 3,814 | 3,818 | 3,770 | 3,783 |
| 08/22/2025 | 3,771 | 3,789 | 3,746 | 3,783 |
| 08/25/2025 | 3,782 | 3,885 | 3,773 | 3,882 |
| 08/26/2025 | 3,844 | 3,900 | 3,774 | 3,819 |
| 08/27/2025 | 3,787 | 3,818 | 3,771 | 3,803 |
| 08/28/2025 | 3,806 | 3,850 | 3,791 | 3,838 |
| 08/29/2025 | 3,849 | 3,859 | 3,785 | 3,792 |
| 09/01/2025 | 3,760 | 3,796 | 3,727 | 3,792 |
| 09/02/2025 | 3,790 | 3,837 | 3,764 | 3,786 |
| 09/03/2025 | 3,768 | 3,864 | 3,763 | 3,847 |
| 09/04/2025 | 3,840 | 3,858 | 3,802 | 3,851 |
| 09/05/2025 | 3,858 | 3,921 | 3,839 | 3,890 |
| 09/08/2025 | 3,947 | 4,001 | 3,929 | 3,949 |
| 09/09/2025 | 3,951 | 3,997 | 3,875 | 3,881 |
| 09/10/2025 | 3,881 | 3,887 | 3,818 | 3,873 |
| 09/11/2025 | 3,857 | 3,922 | 3,852 | 3,905 |
| 09/12/2025 | 3,960 | 3,960 | 3,900 | 3,958 |
| 09/16/2025 | 3,951 | 3,995 | 3,930 | 3,946 |
| 09/17/2025 | 3,951 | 4,012 | 3,930 | 4,004 |
| 09/18/2025 | 4,010 | 4,065 | 3,980 | 4,023 |
| 09/19/2025 | 4,033 | 4,051 | 3,910 | 3,953 |
| 09/22/2025 | 4,044 | 4,243 | 4,031 | 4,206 |
| 09/24/2025 | 4,217 | 4,221 | 4,058 | 4,087 |
| 09/25/2025 | 4,080 | 4,122 | 4,045 | 4,122 |
| 09/26/2025 | 4,090 | 4,130 | 4,062 | 4,096 |
| 09/29/2025 | 4,107 | 4,114 | 3,967 | 3,979 |
| 09/30/2025 | 4,002 | 4,117 | 4,000 | 4,070 |
| 10/01/2025 | 4,054 | 4,088 | 3,977 | 4,010 |
| 10/02/2025 | 3,975 | 4,066 | 3,960 | 4,049 |
| 10/03/2025 | 4,062 | 4,153 | 4,061 | 4,153 |
| 10/06/2025 | 4,387 | 4,396 | 4,311 | 4,337 |
| 10/07/2025 | 4,340 | 4,384 | 4,317 | 4,328 |
| 10/08/2025 | 4,286 | 4,345 | 4,253 | 4,328 |
| 10/09/2025 | 4,345 | 4,482 | 4,330 | 4,468 |
| 10/10/2025 | 4,467 | 4,495 | 4,351 | 4,370 |
| 10/14/2025 | 4,256 | 4,306 | 4,179 | 4,231 |
| 10/15/2025 | 4,285 | 4,340 | 4,261 | 4,338 |
| 10/16/2025 | 4,334 | 4,343 | 4,253 | 4,289 |
| 10/17/2025 | 4,229 | 4,269 | 4,198 | 4,227 |
| 10/20/2025 | 4,285 | 4,369 | 4,260 | 4,365 |
| 10/21/2025 | 4,400 | 4,439 | 4,379 | 4,424 |
| 10/22/2025 | 4,448 | 4,511 | 4,440 | 4,486 |
| 10/23/2025 | 4,370 | 4,389 | 4,307 | 4,340 |
| 10/24/2025 | 4,371 | 4,455 | 4,353 | 4,442 |
| 10/27/2025 | 4,509 | 4,544 | 4,450 | 4,480 |
| 10/28/2025 | 4,431 | 4,442 | 4,374 | 4,380 |
| 10/29/2025 | 4,345 | 4,379 | 4,275 | 4,370 |
| 10/30/2025 | 4,331 | 4,363 | 4,300 | 4,336 |
| 10/31/2025 | 4,314 | 4,353 | 4,291 | 4,310 |
| 11/04/2025 | 4,310 | 4,504 | 4,310 | 4,447 |
| 11/05/2025 | 4,414 | 4,448 | 4,161 | 4,241 |
| 11/06/2025 | 4,311 | 4,328 | 4,252 | 4,262 |
| 11/07/2025 | 4,211 | 4,286 | 4,175 | 4,248 |
| 11/10/2025 | 4,038 | 4,060 | 3,864 | 3,864 |
| 11/11/2025 | 3,847 | 3,886 | 3,832 | 3,861 |
| 11/12/2025 | 3,874 | 3,924 | 3,856 | 3,898 |
| 11/13/2025 | 3,940 | 3,946 | 3,905 | 3,927 |
| 11/14/2025 | 3,945 | 4,015 | 3,937 | 3,962 |
| 11/17/2025 | 3,962 | 3,965 | 3,877 | 3,920 |
| 11/18/2025 | 3,868 | 3,878 | 3,753 | 3,760 |
| 11/19/2025 | 3,751 | 3,761 | 3,690 | 3,712 |
| 11/20/2025 | 3,773 | 3,834 | 3,739 | 3,740 |
| 11/21/2025 | 3,690 | 3,802 | 3,690 | 3,770 |
| 11/25/2025 | 3,869 | 3,886 | 3,827 | 3,829 |
| 11/26/2025 | 3,880 | 3,935 | 3,853 | 3,889 |
| 11/27/2025 | 3,923 | 3,980 | 3,892 | 3,954 |
| 11/28/2025 | 3,986 | 4,011 | 3,960 | 3,999 |
| 12/01/2025 | 4,000 | 4,018 | 3,950 | 3,950 |
| 12/02/2025 | 3,937 | 3,949 | 3,891 | 3,915 |
| 12/03/2025 | 3,930 | 3,986 | 3,916 | 3,950 |
| 12/04/2025 | 3,924 | 4,154 | 3,921 | 4,137 |
| 12/05/2025 | 4,106 | 4,111 | 4,061 | 4,111 |
| 12/08/2025 | 4,150 | 4,150 | 4,100 | 4,117 |
| 12/09/2025 | 4,080 | 4,116 | 4,029 | 4,071 |
| 12/10/2025 | 4,051 | 4,134 | 4,043 | 4,102 |
| 12/11/2025 | 4,102 | 4,129 | 4,014 | 4,044 |
| 12/12/2025 | 4,081 | 4,102 | 4,042 | 4,102 |
| 12/15/2025 | 4,001 | 4,028 | 3,963 | 4,020 |
| 12/16/2025 | 3,964 | 4,016 | 3,939 | 3,979 |
| 12/17/2025 | 3,960 | 3,962 | 3,892 | 3,953 |
| 12/18/2025 | 3,901 | 3,943 | 3,887 | 3,915 |
| 12/19/2025 | 3,910 | 3,927 | 3,891 | 3,898 |
| 12/22/2025 | 3,939 | 3,985 | 3,937 | 3,939 |
| 12/23/2025 | 3,938 | 4,003 | 3,935 | 3,975 |
| 12/24/2025 | 3,975 | 4,017 | 3,933 | 3,933 |
| 12/25/2025 | 3,993 | 3,993 | 3,953 | 3,983 |
| 12/26/2025 | 3,983 | 3,992 | 3,943 | 3,943 |
| 12/29/2025 | 3,946 | 3,990 | 3,943 | 3,978 |
| 12/30/2025 | 3,941 | 3,987 | 3,941 | 3,960 |