Skip to main content
logo
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
3,999.00
+45.00 (1.14%)
At close: Nov 28, 2025

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253,986.004,011.003,960.003,999.003,999.001.14%994,100
Nov 27, 20253,923.003,980.003,892.003,954.003,954.001.67%1,010,700
Nov 26, 20253,880.003,935.003,853.003,889.003,889.001.57%1,380,300
Nov 25, 20253,869.003,886.003,827.003,829.003,829.001.56%1,124,700
Nov 21, 20253,690.003,802.003,690.003,770.003,770.000.80%1,456,600
Nov 20, 20253,773.003,834.003,739.003,740.003,740.000.75%1,418,000
Nov 19, 20253,751.003,761.003,690.003,712.003,712.00-1.28%1,719,600
Nov 18, 20253,868.003,878.003,753.003,760.003,760.00-4.08%1,670,600
Nov 17, 20253,962.003,965.003,877.003,920.003,920.00-1.06%1,418,200
Nov 14, 20253,945.004,015.003,937.003,962.003,962.000.89%2,315,400
Nov 13, 20253,940.003,946.003,905.003,927.003,927.000.74%1,275,300
Nov 12, 20253,874.003,924.003,856.003,898.003,898.000.96%1,428,000
Nov 11, 20253,847.003,886.003,832.003,861.003,861.00-0.08%1,739,400
Nov 10, 20254,038.004,060.003,864.003,864.003,864.00-9.04%4,945,000
Nov 7, 20254,211.004,286.004,175.004,248.004,248.00-0.33%961,700
Nov 6, 20254,311.004,328.004,252.004,262.004,262.000.50%839,300
Nov 5, 20254,414.004,448.004,161.004,241.004,241.00-4.63%1,554,600
Nov 4, 20254,310.004,504.004,310.004,447.004,447.003.18%1,421,400
Oct 31, 20254,314.004,353.004,291.004,310.004,310.00-0.60%871,500
Oct 30, 20254,331.004,363.004,300.004,336.004,336.00-0.78%2,244,200
Oct 29, 20254,345.004,379.004,275.004,370.004,370.00-0.23%1,331,700
Oct 28, 20254,431.004,442.004,374.004,380.004,380.00-2.23%682,100
Oct 27, 20254,509.004,544.004,450.004,480.004,480.000.86%1,055,200
Oct 24, 20254,371.004,455.004,353.004,442.004,442.002.35%907,800
Oct 23, 20254,370.004,389.004,307.004,340.004,340.00-3.25%1,732,500
Oct 22, 20254,448.004,511.004,440.004,486.004,486.001.40%1,208,900
Oct 21, 20254,400.004,439.004,379.004,424.004,424.001.35%1,069,700
Oct 20, 20254,285.004,369.004,260.004,365.004,365.003.26%1,176,100
Oct 17, 20254,229.004,269.004,198.004,227.004,227.00-1.45%996,200
Oct 16, 20254,334.004,343.004,253.004,289.004,289.00-1.13%977,900
Oct 15, 20254,285.004,340.004,261.004,338.004,338.002.53%778,700
Oct 14, 20254,256.004,306.004,179.004,231.004,231.00-3.18%1,459,500
Oct 10, 20254,467.004,495.004,351.004,370.004,370.00-2.19%1,512,400
Oct 9, 20254,345.004,482.004,330.004,468.004,468.003.23%1,459,700
Oct 8, 20254,286.004,345.004,253.004,328.004,328.00-1,040,400
Oct 7, 20254,340.004,384.004,317.004,328.004,328.00-0.21%1,241,400
Oct 6, 20254,387.004,396.004,311.004,337.004,337.004.43%2,416,500
Oct 3, 20254,062.004,153.004,061.004,153.004,153.002.57%1,189,600
Oct 2, 20253,975.004,066.003,960.004,049.004,049.000.97%1,161,700
Oct 1, 20254,054.004,088.003,977.004,010.004,010.00-1.47%1,220,700
Sep 30, 20254,002.004,117.004,000.004,070.004,070.002.29%1,455,400
Sep 29, 20254,107.004,114.003,967.003,979.003,979.00-2.86%1,140,700
Sep 26, 20254,090.004,130.004,062.004,096.004,044.00-0.63%1,131,400
Sep 25, 20254,080.004,122.004,045.004,122.004,069.670.86%1,204,500
Sep 24, 20254,217.004,221.004,058.004,087.004,035.11-2.83%1,570,200
Sep 22, 20254,044.004,243.004,031.004,206.004,152.606.40%3,114,500
Sep 19, 20254,033.004,051.003,910.003,953.003,902.82-1.74%2,041,900
Sep 18, 20254,010.004,065.003,980.004,023.003,971.930.47%1,057,500
Sep 17, 20253,951.004,012.003,930.004,004.003,953.171.47%1,507,500
Sep 16, 20253,951.003,995.003,930.003,946.003,895.90-0.30%1,127,700