OMRON Corporation 6645
TSE · Japan · Produzierendes Gewerbe
¥6.425,00-11,00 (-0,17 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥6.425,00 | -0,17 % | ¥6.383,00 | ¥6.471,00 | ¥6.339,00 | 1,36M |
| 2026-09-30 | ¥6.436,00 | +0,97 % | ¥6.435,00 | ¥6.526,00 | ¥6.372,00 | 1,42M |
| 2026-09-29 | ¥6.374,00 | +1,50 % | ¥6.200,00 | ¥6.374,00 | ¥6.200,00 | 1,44M |
| 2026-09-28 | ¥6.280,00 | -0,71 % | ¥6.289,00 | ¥6.438,00 | ¥6.280,00 |
| 1,37M |
| 2026-09-25 | ¥6.325,00 | -0,05 % | ¥6.300,00 | ¥6.334,00 | ¥6.218,00 | 1,13M |
| 2026-09-24 | ¥6.328,00 | +2,59 % | ¥6.202,00 | ¥6.372,00 | ¥6.168,00 | 1,02M |
| 2026-09-18 | ¥6.168,00 | +1,16 % | ¥6.215,00 | ¥6.220,00 | ¥6.092,00 | 1,53M |
| 2026-09-17 | ¥6.097,00 | -0,25 % | ¥6.167,00 | ¥6.230,00 | ¥6.071,00 | 834,10K |
| 2026-09-16 | ¥6.112,00 | +3,44 % | ¥5.938,00 | ¥6.140,00 | ¥5.920,00 | 1,39M |
| 2026-09-15 | ¥5.909,00 | -1,42 % | ¥5.881,00 | ¥6.000,00 | ¥5.862,00 | 1,03M |
| 2026-09-14 | ¥5.994,00 | -0,15 % | ¥5.983,00 | ¥6.021,00 | ¥5.912,00 | 991,80K |
| 2026-09-11 | ¥6.003,00 | -0,45 % | ¥5.830,00 | ¥6.056,00 | ¥5.792,00 | 1,52M |
| 2026-09-10 | ¥6.030,00 | -0,12 % | ¥5.974,00 | ¥6.097,00 | ¥5.963,00 | 1,12M |
| 2026-09-09 | ¥6.037,00 | +0,95 % | ¥5.953,00 | ¥6.129,00 | ¥5.950,00 | 1,32M |
| 2026-09-08 | ¥5.980,00 | -4,93 % | ¥6.286,00 | ¥6.350,00 | ¥5.952,00 | 1,04M |
| 2026-09-07 | ¥6.290,00 | +1,17 % | ¥6.334,00 | ¥6.387,00 | ¥6.290,00 | 810,50K |
| 2026-09-04 | ¥6.217,00 | +0,37 % | ¥6.144,00 | ¥6.217,00 | ¥6.045,00 | 1,05M |
| 2026-09-03 | ¥6.194,00 | -0,66 % | ¥6.285,00 | ¥6.314,00 | ¥6.133,00 | 1,13M |
| 2026-09-02 | ¥6.235,00 | -4,85 % | ¥6.453,00 | ¥6.464,00 | ¥6.203,00 | 1,19M |
| 2026-09-01 | ¥6.553,00 | -1,62 % | ¥6.583,00 | ¥6.592,00 | ¥6.465,00 | 953,20K |
| 2026-08-31 | ¥6.661,00 | +0,42 % | ¥6.570,00 | ¥6.706,00 | ¥6.475,00 | 1,48M |
| 2026-08-28 | ¥6.633,00 | +1,62 % | ¥6.691,00 | ¥6.738,00 | ¥6.557,00 | 2,05M |
| 2026-08-27 | ¥6.527,00 | +1,12 % | ¥6.512,00 | ¥6.613,00 | ¥6.406,00 | 1,07M |
| 2026-08-26 | ¥6.455,00 | -0,32 % | ¥6.483,00 | ¥6.515,00 | ¥6.367,00 | 892,40K |
| 2026-08-25 | ¥6.476,00 | +2,68 % | ¥6.295,00 | ¥6.497,00 | ¥6.262,00 | 1,34M |
| 2026-08-24 | ¥6.307,00 | +0,24 % | ¥6.316,00 | ¥6.433,00 | ¥6.289,00 | 702,50K |
| 2026-08-21 | ¥6.292,00 | -1,83 % | ¥6.310,00 | ¥6.387,00 | ¥6.236,00 | 1,00M |
| 2026-08-20 | ¥6.409,00 | -0,42 % | ¥6.407,00 | ¥6.433,00 | ¥6.285,00 | 1,28M |
| 2026-08-19 | ¥6.436,00 | -6,04 % | ¥6.513,00 | ¥6.626,00 | ¥6.409,00 | 1,41M |
| 2026-08-18 | ¥6.850,00 | -2,74 % | ¥7.154,00 | ¥7.245,00 | ¥6.832,00 | 1,46M |
| 2026-08-17 | ¥7.043,00 | +0,56 % | ¥6.961,00 | ¥7.043,00 | ¥6.896,00 | 1,25M |
| 2026-08-14 | ¥7.004,00 | +0,03 % | ¥6.973,00 | ¥7.225,00 | ¥6.915,00 | 1,72M |
| 2026-08-13 | ¥7.002,00 | +2,22 % | ¥7.066,00 | ¥7.148,00 | ¥6.975,00 | 2,41M |
| 2026-08-12 | ¥6.850,00 | -0,35 % | ¥6.800,00 | ¥6.850,00 | ¥6.593,00 | 1,72M |
| 2026-08-10 | ¥6.874,00 | +3,65 % | ¥6.650,00 | ¥6.914,00 | ¥6.490,00 | 2,43M |
| 2026-08-07 | ¥6.632,00 | -2,74 % | ¥6.619,00 | ¥6.710,00 | ¥6.471,00 | 3,38M |
| 2026-08-06 | ¥6.819,00 | +14,97 % | ¥6.500,00 | ¥6.929,00 | ¥6.451,00 | 6,84M |
| 2026-08-05 | ¥5.931,00 | +7,10 % | ¥5.729,00 | ¥5.931,00 | ¥5.684,00 | 2,41M |
| 2026-08-04 | ¥5.538,00 | +3,32 % | ¥5.377,00 | ¥5.625,00 | ¥5.367,00 | 1,74M |
| 2026-08-03 | ¥5.360,00 | -1,29 % | ¥5.420,00 | ¥5.460,00 | ¥5.276,00 | 1,33M |
| 2026-07-31 | ¥5.430,00 | +5,05 % | ¥5.400,00 | ¥5.553,00 | ¥5.361,00 | 1,64M |
| 2026-07-30 | ¥5.169,00 | -0,06 % | ¥5.132,00 | ¥5.272,00 | ¥5.115,00 | 1,21M |
| 2026-07-29 | ¥5.172,00 | +0,14 % | ¥5.265,00 | ¥5.341,00 | ¥5.015,00 | 1,41M |
| 2026-07-28 | ¥5.165,00 | -8,58 % | ¥5.521,00 | ¥5.529,00 | ¥5.146,00 | 1,43M |
| 2026-07-27 | ¥5.650,00 | +3,12 % | ¥5.529,00 | ¥5.679,00 | ¥5.477,00 | 1,17M |
| 2026-07-24 | ¥5.479,00 | -0,85 % | ¥5.451,00 | ¥5.512,00 | ¥5.405,00 | 739,90K |
| 2026-07-23 | ¥5.526,00 | +1,15 % | ¥5.478,00 | ¥5.574,00 | ¥5.468,00 | 939,20K |
| 2026-07-22 | ¥5.463,00 | +1,96 % | ¥5.424,00 | ¥5.597,00 | ¥5.424,00 | 1,14M |
| 2026-07-21 | ¥5.358,00 | +0,92 % | ¥5.300,00 | ¥5.381,00 | ¥5.213,00 | 1,09M |
| 2026-07-17 | ¥5.309,00 | -5,09 % | ¥5.468,00 | ¥5.477,00 | ¥5.158,00 | 1,44M |
| 2026-07-16 | ¥5.594,00 | -1,83 % | ¥5.600,00 | ¥5.852,00 | ¥5.553,00 | 1,66M |
| 2026-07-15 | ¥5.698,00 | +1,17 % | ¥5.702,00 | ¥5.736,00 | ¥5.633,00 | 750,90K |
| 2026-07-14 | ¥5.632,00 | +0,16 % | ¥5.556,00 | ¥5.661,00 | ¥5.462,00 | 1,18M |
| 2026-07-13 | ¥5.623,00 | -6,44 % | ¥6.013,00 | ¥6.016,00 | ¥5.596,00 | 1,29M |
| 2026-07-10 | ¥6.010,00 | +2,45 % | ¥5.983,00 | ¥6.131,00 | ¥5.959,00 | 1,63M |
| 2026-07-09 | ¥5.866,00 | +2,57 % | ¥5.738,00 | ¥5.884,00 | ¥5.706,00 | 1,26M |
| 2026-07-08 | ¥5.719,00 | -1,57 % | ¥5.650,00 | ¥5.828,00 | ¥5.588,00 | 1,30M |
| 2026-07-07 | ¥5.810,00 | -5,90 % | ¥6.001,00 | ¥6.111,00 | ¥5.792,00 | 1,68M |
| 2026-07-06 | ¥6.174,00 | +1,95 % | ¥6.000,00 | ¥6.197,00 | ¥5.906,00 | 1,34M |
| 2026-07-03 | ¥6.056,00 | +2,91 % | ¥5.841,00 | ¥6.064,00 | ¥5.761,00 | 1,56M |
| 2026-07-02 | ¥5.885,00 | -1,95 % | ¥5.882,00 | ¥6.080,00 | ¥5.865,00 | 1,29M |
| 2026-07-01 | ¥6.002,00 | +3,48 % | ¥5.984,00 | ¥6.064,00 | ¥5.907,00 | 1,31M |
| 2026-06-30 | ¥5.800,00 | +2,60 % | ¥5.762,00 | ¥5.896,00 | ¥5.713,00 | 1,43M |
| 2026-06-29 | ¥5.653,00 | +0,73 % | ¥5.620,00 | ¥5.653,00 | ¥5.474,00 | 1,22M |
| 2026-06-26 | ¥5.612,00 | -3,76 % | ¥5.738,00 | ¥5.756,00 | ¥5.502,00 | 1,57M |
| 2026-06-25 | ¥5.831,00 | +2,35 % | ¥5.847,00 | ¥5.899,00 | ¥5.729,00 | 977,90K |
| 2026-06-24 | ¥5.697,00 | -1,16 % | ¥5.750,00 | ¥5.842,00 | ¥5.660,00 | 917,90K |
| 2026-06-23 | ¥5.764,00 | -5,52 % | ¥6.119,00 | ¥6.136,00 | ¥5.764,00 | 1,46M |
| 2026-06-22 | ¥6.101,00 | -0,54 % | ¥6.195,00 | ¥6.240,00 | ¥6.060,00 | 1,17M |
| 2026-06-19 | ¥6.134,00 | +5,21 % | ¥5.892,00 | ¥6.158,00 | ¥5.846,00 | 2,56M |
| 2026-06-18 | ¥5.830,00 | +3,74 % | ¥5.799,00 | ¥5.923,00 | ¥5.717,00 | 1,42M |
| 2026-06-17 | ¥5.620,00 | -1,33 % | ¥5.496,00 | ¥5.694,00 | ¥5.370,00 | 1,55M |
| 2026-06-16 | ¥5.696,00 | -2,00 % | ¥5.789,00 | ¥5.834,00 | ¥5.665,00 | 1,02M |
| 2026-06-15 | ¥5.812,00 | +5,87 % | ¥5.590,00 | ¥5.821,00 | ¥5.500,00 | 1,28M |
| 2026-06-12 | ¥5.490,00 | -1,58 % | ¥5.772,00 | ¥5.780,00 | ¥5.479,00 | 1,74M |
| 2026-06-11 | ¥5.578,00 | +1,66 % | ¥5.321,00 | ¥5.749,00 | ¥5.294,00 | 2,73M |
| 2026-06-10 | ¥5.487,00 | -4,51 % | ¥5.677,00 | ¥5.677,00 | ¥5.436,00 | 1,86M |
| 2026-06-09 | ¥5.746,00 | -1,98 % | ¥5.925,00 | ¥5.959,00 | ¥5.619,00 | 1,56M |
| 2026-06-08 | ¥5.862,00 | -4,87 % | ¥5.865,00 | ¥5.942,00 | ¥5.725,00 | 1,99M |
| 2026-06-05 | ¥6.162,00 | -1,12 % | ¥6.379,00 | ¥6.379,00 | ¥6.072,00 | 1,24M |
| 2026-06-04 | ¥6.232,00 | +0,65 % | ¥6.112,00 | ¥6.383,00 | ¥6.072,00 | 2,01M |
| 2026-06-03 | ¥6.192,00 | +6,15 % | ¥5.933,00 | ¥6.278,00 | ¥5.930,00 | 1,68M |
| 2026-06-02 | ¥5.833,00 | -4,00 % | ¥6.030,00 | ¥6.042,00 | ¥5.758,00 | 1,89M |
| 2026-06-01 | ¥6.076,00 | +5,78 % | ¥5.899,00 | ¥6.197,00 | ¥5.897,00 | 2,33M |
| 2026-05-29 | ¥5.744,00 | +2,63 % | ¥5.778,00 | ¥5.867,00 | ¥5.672,00 | 1,86M |
| 2026-05-28 | ¥5.597,00 | +3,99 % | ¥5.367,00 | ¥5.644,00 | ¥5.326,00 | 2,12M |
| 2026-05-27 | ¥5.382,00 | -2,06 % | ¥5.536,00 | ¥5.616,00 | ¥5.364,00 | 1,46M |
| 2026-05-26 | ¥5.495,00 | -2,59 % | ¥5.643,00 | ¥5.680,00 | ¥5.454,00 | 1,40M |
| 2026-05-25 | ¥5.641,00 | +2,94 % | ¥5.680,00 | ¥5.771,00 | ¥5.600,00 | 1,30M |
| 2026-05-22 | ¥5.480,00 | +1,31 % | ¥5.339,00 | ¥5.565,00 | ¥5.331,00 | 1,55M |