Skip to main content
logo
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
4,206.00
+253.00 (6.40%)
Sep 22, 2025, 3:30 PM JST

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20254,044.004,243.004,031.004,206.004,206.006.40%3,114,500
Sep 19, 20254,033.004,051.003,910.003,953.003,953.00-1.74%2,041,900
Sep 18, 20254,010.004,065.003,980.004,023.004,023.000.47%1,057,500
Sep 17, 20253,951.004,012.003,930.004,004.004,004.001.47%1,507,500
Sep 16, 20253,951.003,995.003,930.003,946.003,946.00-0.30%1,507,500
Sep 12, 20253,960.003,960.003,900.003,958.003,958.00-1,542,200
Sep 11, 20253,960.003,960.003,900.003,958.003,958.002.19%1,542,200
Sep 10, 20253,881.003,887.003,818.003,873.003,873.00-0.21%1,482,200
Sep 9, 20253,951.003,997.003,875.003,881.003,881.00-1.72%1,525,000
Sep 8, 20253,947.004,001.003,929.003,949.003,949.001.52%1,470,500
Sep 5, 20253,858.003,921.003,839.003,890.003,890.001.01%1,353,000
Sep 4, 20253,840.003,858.003,802.003,851.003,851.000.10%1,179,300
Sep 3, 20253,768.003,864.003,763.003,847.003,847.001.61%1,790,100
Sep 2, 20253,790.003,837.003,764.003,786.003,786.00-0.16%1,355,300
Sep 1, 20253,760.003,796.003,727.003,792.003,792.00-1,172,500
Aug 29, 20253,849.003,859.003,785.003,792.003,792.00-1.20%1,661,100
Aug 28, 20253,806.003,850.003,791.003,838.003,838.000.92%1,223,700
Aug 27, 20253,787.003,818.003,771.003,803.003,803.00-0.42%1,995,100
Aug 26, 20253,844.003,900.003,774.003,819.003,819.00-1.62%15,147,600
Aug 25, 20253,782.003,885.003,773.003,882.003,882.002.62%1,990,500
Aug 22, 20253,771.003,789.003,746.003,783.003,783.00-1,693,500
Aug 21, 20253,814.003,818.003,770.003,783.003,783.00-1.43%1,902,900
Aug 20, 20253,910.003,941.003,818.003,838.003,838.00-1.08%1,853,000
Aug 19, 20253,900.003,900.003,854.003,880.003,880.00-1.70%2,053,200
Aug 18, 20253,895.003,956.003,848.003,947.003,947.002.57%1,916,200
Aug 15, 20253,805.003,858.003,794.003,848.003,848.00-0.23%1,916,600
Aug 14, 20253,872.003,955.003,853.003,857.003,857.00-1.28%1,629,800
Aug 13, 20253,832.003,947.003,825.003,907.003,907.002.63%2,408,200
Aug 12, 20253,760.003,845.003,755.003,807.003,807.001.14%2,177,600
Aug 8, 20253,801.003,851.003,764.003,764.003,764.00-2.00%3,562,800
Aug 7, 20253,855.003,937.003,792.003,841.003,841.00-2.69%3,871,100
Aug 6, 20253,950.003,982.003,925.003,947.003,947.001.08%1,373,200
Aug 5, 20253,940.003,951.003,885.003,905.003,905.00-0.08%1,187,500
Aug 4, 20253,866.003,923.003,846.003,908.003,908.00-1.83%1,262,000
Aug 1, 20253,933.004,010.003,919.003,981.003,981.001.58%1,597,900
Jul 31, 20253,850.003,933.003,847.003,919.003,919.001.90%1,299,300
Jul 30, 20253,845.003,865.003,823.003,846.003,846.00-0.03%992,600
Jul 29, 20253,912.003,926.003,845.003,847.003,847.00-2.53%1,042,500
Jul 28, 20253,910.003,975.003,901.003,947.003,947.002.28%1,219,300
Jul 25, 20253,970.003,980.003,848.003,859.003,859.00-3.65%1,353,700
Jul 24, 20253,995.004,020.003,915.004,005.004,005.000.58%2,255,300
Jul 23, 20253,750.004,004.003,717.003,982.003,982.008.68%3,298,300
Jul 22, 20253,709.003,759.003,647.003,664.003,664.00-1.43%1,393,100
Jul 18, 20253,815.003,832.003,712.003,717.003,717.00-0.99%1,498,400
Jul 17, 20253,715.003,754.003,667.003,754.003,754.00-0.21%2,033,500
Jul 16, 20253,825.003,825.003,747.003,762.003,762.00-2.16%2,201,000
Jul 15, 20253,867.003,891.003,806.003,845.003,845.00-0.70%1,442,200
Jul 14, 20253,920.003,950.003,862.003,872.003,872.00-2.37%1,475,100
Jul 11, 20253,874.003,990.003,831.003,966.003,966.003.52%2,636,600
Jul 10, 20253,905.003,976.003,831.003,831.003,831.00-5.17%3,932,200