Skip to main content
logo
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
3,981.00
+62.00 (1.58%)
Aug 1, 2025, 3:30 PM JST

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20253,998.004,120.003,973.004,040.004,040.006.65%7,392,800
Jul 8, 20253,571.003,877.003,553.003,788.003,788.008.14%5,180,900
Jul 7, 20253,601.003,602.003,503.003,503.003,503.00-3.76%1,749,200
Jul 4, 20253,695.003,711.003,626.003,640.003,640.00-1.75%1,273,500
Jul 3, 20253,682.003,739.003,682.003,705.003,705.000.27%1,576,100
Jul 2, 20253,722.003,729.003,681.003,695.003,695.00-2.09%1,652,700
Jul 1, 20253,863.003,889.003,774.003,774.003,774.00-3.08%1,332,300
Jun 30, 20253,883.003,902.003,843.003,894.003,894.001.06%1,477,900
Jun 27, 20253,900.003,910.003,840.003,853.003,853.00-1,222,900
Jun 26, 20253,815.003,903.003,808.003,853.003,853.000.47%1,405,400
Jun 25, 20253,834.003,873.003,803.003,835.003,835.000.52%1,184,400
Jun 24, 20253,840.003,878.003,807.003,815.003,815.000.42%864,800
Jun 23, 20253,780.003,807.003,737.003,799.003,799.00-1.02%897,000
Jun 20, 20253,849.003,905.003,821.003,838.003,838.00-0.13%2,704,100
Jun 19, 20253,867.003,922.003,822.003,843.003,843.00-1,337,000
Jun 18, 20253,765.003,855.003,765.003,843.003,843.001.64%987,000
Jun 17, 20253,835.003,849.003,776.003,781.003,781.00-0.97%881,200
Jun 16, 20253,785.003,832.003,775.003,818.003,818.000.71%655,800
Jun 13, 20253,860.003,862.003,761.003,791.003,791.00-1.91%1,278,300
Jun 12, 20253,875.003,886.003,811.003,865.003,865.00-0.10%1,013,400
Jun 11, 20253,833.003,890.003,822.003,869.003,869.002.00%1,408,400
Jun 10, 20253,751.003,837.003,743.003,793.003,793.002.51%1,355,500
Jun 9, 20253,671.003,737.003,663.003,700.003,700.001.37%1,039,000
Jun 6, 20253,630.003,667.003,614.003,650.003,650.000.30%1,239,500
Jun 5, 20253,698.003,715.003,628.003,639.003,639.00-2.31%1,493,200
Jun 4, 20253,794.003,811.003,712.003,725.003,725.00-1,342,900
Jun 3, 20253,751.003,759.003,712.003,725.003,725.000.08%1,435,500
Jun 2, 20253,721.003,743.003,692.003,722.003,722.00-0.61%1,231,700
May 30, 20253,761.003,772.003,718.003,745.003,745.00-1.32%2,868,900
May 29, 20253,806.003,831.003,776.003,795.003,795.00-0.26%1,404,200
May 28, 20253,820.003,831.003,790.003,805.003,805.000.37%874,500
May 27, 20253,800.003,810.003,768.003,791.003,791.00-0.16%942,300
May 26, 20253,755.003,808.003,745.003,797.003,797.000.50%729,500
May 23, 20253,811.003,827.003,771.003,778.003,778.00-0.37%849,600