Skip to main content
logo
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
4,013.00
+26.00 (0.65%)
At close: Jan 9, 2026

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20264,003.004,056.004,001.004,013.004,013.000.65%1,259,200
Jan 8, 20263,993.004,019.003,956.003,987.003,987.00-0.87%1,262,600
Jan 7, 20264,025.004,073.004,003.004,022.004,022.00-0.02%791,200
Jan 6, 20264,047.004,075.004,007.004,023.004,023.000.68%883,500
Jan 5, 20263,985.004,050.003,981.003,996.003,996.000.91%1,147,800
Dec 30, 20253,941.003,987.003,941.003,960.003,960.00-0.45%682,900
Dec 29, 20253,946.003,990.003,943.003,978.003,978.000.89%619,600
Dec 26, 20253,983.003,992.003,943.003,943.003,943.00-1.00%629,400
Dec 25, 20253,993.003,993.003,953.003,983.003,983.001.27%547,800
Dec 24, 20253,975.004,017.003,933.003,933.003,933.00-1.06%791,200
Dec 23, 20253,938.004,003.003,935.003,975.003,975.000.91%740,500
Dec 22, 20253,939.003,985.003,937.003,939.003,939.001.05%1,023,800
Dec 19, 20253,910.003,927.003,891.003,898.003,898.00-0.43%1,935,700
Dec 18, 20253,901.003,943.003,887.003,915.003,915.00-0.96%823,400
Dec 17, 20253,960.003,962.003,892.003,953.003,953.00-0.65%1,088,800
Dec 16, 20253,964.004,016.003,939.003,979.003,979.00-1.02%1,116,000
Dec 15, 20254,001.004,028.003,963.004,020.004,020.00-2.00%1,211,100
Dec 12, 20254,081.004,102.004,042.004,102.004,102.001.43%1,018,700
Dec 11, 20254,102.004,129.004,014.004,044.004,044.00-1.41%832,700
Dec 10, 20254,051.004,134.004,043.004,102.004,102.000.76%828,400
Dec 9, 20254,080.004,116.004,029.004,071.004,071.00-1.12%995,200
Dec 8, 20254,150.004,150.004,100.004,117.004,117.000.15%681,600
Dec 5, 20254,106.004,111.004,061.004,111.004,111.00-0.63%797,900
Dec 4, 20253,924.004,154.003,921.004,137.004,137.004.73%1,621,800
Dec 3, 20253,930.003,986.003,916.003,950.003,950.000.89%685,300
Dec 2, 20253,937.003,949.003,891.003,915.003,915.00-0.89%871,900
Dec 1, 20254,000.004,018.003,950.003,950.003,950.00-1.23%783,900
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