OMRON Corporation 6645
TSE · Japan · Producer Manufacturing
¥6,425.00-11.00 (-0.17%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |