OMRON Corporation (TYO:6645)
Japan · Delayed Price · Currency is JPY 4,385.00
+92.00 (2.14%)
At close: Mar 24, 2026
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4,363.00 | 4,410.00 | 4,334.00 | 4,382.00 | - | 2.07% | 410,100 |
| Mar 23, 2026 | 4,400.00 | 4,400.00 | 4,262.00 | 4,293.00 | 4,293.00 | -5.98% | 1,354,600 |
| Mar 19, 2026 | 4,599.00 | 4,674.00 | 4,538.00 | 4,566.00 | 4,566.00 | -2.00% | 1,452,100 |
| Mar 18, 2026 | 4,569.00 | 4,674.00 | 4,559.00 | 4,659.00 | 4,659.00 | 3.12% | 920,400 |
| Mar 17, 2026 | 4,588.00 | 4,609.00 | 4,505.00 | 4,518.00 | 4,518.00 | - | 903,200 |
| Mar 16, 2026 | 4,506.00 | 4,537.00 | 4,435.00 | 4,518.00 | 4,518.00 | -0.31% | 1,242,000 |
| Mar 13, 2026 | 4,523.00 | 4,578.00 | 4,491.00 | 4,532.00 | 4,532.00 | -2.81% | 2,471,800 |
| Mar 12, 2026 | 4,674.00 | 4,734.00 | 4,594.00 | 4,663.00 | 4,663.00 | -1.71% | 1,171,800 |
| Mar 11, 2026 | 4,823.00 | 4,890.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.08% | 1,188,200 |
| Mar 10, 2026 | 4,716.00 | 4,768.00 | 4,661.00 | 4,740.00 | 4,740.00 | 3.58% | 1,452,300 |
| Mar 9, 2026 | 4,578.00 | 4,632.00 | 4,380.00 | 4,576.00 | 4,576.00 | -7.14% | 2,002,900 |
| Mar 6, 2026 | 4,784.00 | 4,963.00 | 4,784.00 | 4,928.00 | 4,928.00 | 1.21% | 1,237,500 |
| Mar 5, 2026 | 5,088.00 | 5,134.00 | 4,869.00 | 4,869.00 | 4,869.00 | 1.44% | 1,719,300 |
| Mar 4, 2026 | 4,966.00 | 5,042.00 | 4,741.00 | 4,800.00 | 4,800.00 | -6.08% | 1,808,400 |
| Mar 3, 2026 | 5,441.00 | 5,548.00 | 5,111.00 | 5,111.00 | 5,111.00 | -6.37% | 1,745,400 |
| Mar 2, 2026 | 5,352.00 | 5,490.00 | 5,318.00 | 5,459.00 | 5,459.00 | -1.68% | 1,787,700 |
| Feb 27, 2026 | 5,412.00 | 5,565.00 | 5,382.00 | 5,552.00 | 5,552.00 | 2.32% | 1,713,800 |
| Feb 26, 2026 | 5,541.00 | 5,630.00 | 5,405.00 | 5,426.00 | 5,426.00 | -1.92% | 2,152,200 |
| Feb 25, 2026 | 5,379.00 | 5,655.00 | 5,323.00 | 5,532.00 | 5,532.00 | 4.57% | 2,834,600 |
| Feb 24, 2026 | 5,252.00 | 5,325.00 | 5,163.00 | 5,290.00 | 5,290.00 | 2.34% | 1,431,600 |
| Feb 20, 2026 | 5,139.00 | 5,198.00 | 5,098.00 | 5,169.00 | 5,169.00 | 0.82% | 1,648,500 |
| Feb 19, 2026 | 4,910.00 | 5,134.00 | 4,862.00 | 5,127.00 | 5,127.00 | 6.86% | 2,358,600 |
| Feb 18, 2026 | 4,828.00 | 4,862.00 | 4,785.00 | 4,798.00 | 4,798.00 | -1.26% | 970,500 |
| Feb 17, 2026 | 4,730.00 | 4,859.00 | 4,695.00 | 4,859.00 | 4,859.00 | 3.27% | 1,100,500 |
| Feb 16, 2026 | 4,755.00 | 4,793.00 | 4,687.00 | 4,705.00 | 4,705.00 | -0.80% | 996,000 |
| Feb 13, 2026 | 4,765.00 | 4,917.00 | 4,707.00 | 4,743.00 | 4,743.00 | -1.60% | 1,759,500 |
| Feb 12, 2026 | 4,930.00 | 5,027.00 | 4,795.00 | 4,820.00 | 4,820.00 | -1.03% | 1,577,900 |
| Feb 10, 2026 | 4,910.00 | 5,043.00 | 4,859.00 | 4,870.00 | 4,870.00 | -1.04% | 1,916,100 |
| Feb 9, 2026 | 4,912.00 | 5,034.00 | 4,863.00 | 4,921.00 | 4,921.00 | 8.58% | 4,904,400 |
| Feb 6, 2026 | 4,310.00 | 4,599.00 | 4,288.00 | 4,532.00 | 4,532.00 | 7.93% | 4,972,900 |
| Feb 5, 2026 | 4,238.00 | 4,272.00 | 4,172.00 | 4,199.00 | 4,199.00 | 2.46% | 2,935,400 |
| Feb 4, 2026 | 3,988.00 | 4,123.00 | 3,988.00 | 4,098.00 | 4,098.00 | 2.09% | 2,173,900 |
| Feb 3, 2026 | 3,954.00 | 4,019.00 | 3,930.00 | 4,014.00 | 4,014.00 | 3.00% | 1,619,800 |
| Feb 2, 2026 | 3,937.00 | 3,987.00 | 3,888.00 | 3,897.00 | 3,897.00 | -0.51% | 1,186,400 |
| Jan 30, 2026 | 3,870.00 | 3,926.00 | 3,870.00 | 3,917.00 | 3,917.00 | 1.08% | 1,115,300 |
| Jan 29, 2026 | 3,866.00 | 3,891.00 | 3,832.00 | 3,875.00 | 3,875.00 | -0.23% | 1,389,600 |
| Jan 28, 2026 | 3,880.00 | 3,905.00 | 3,861.00 | 3,884.00 | 3,884.00 | -1.04% | 1,517,500 |
| Jan 27, 2026 | 3,921.00 | 3,975.00 | 3,905.00 | 3,925.00 | 3,925.00 | 0.08% | 1,000,800 |
| Jan 26, 2026 | 3,941.00 | 3,951.00 | 3,865.00 | 3,922.00 | 3,922.00 | -2.12% | 1,552,400 |
| Jan 23, 2026 | 4,032.00 | 4,039.00 | 3,988.00 | 4,007.00 | 4,007.00 | 0.55% | 857,100 |
| Jan 22, 2026 | 3,978.00 | 4,089.00 | 3,970.00 | 3,985.00 | 3,985.00 | 1.58% | 1,555,800 |
| Jan 21, 2026 | 3,895.00 | 3,923.00 | 3,870.00 | 3,923.00 | 3,923.00 | -1.75% | 1,672,700 |
| Jan 20, 2026 | 3,952.00 | 4,026.00 | 3,950.00 | 3,993.00 | 3,993.00 | 0.66% | 997,200 |
| Jan 19, 2026 | 4,029.00 | 4,029.00 | 3,943.00 | 3,967.00 | 3,967.00 | -1.98% | 1,062,800 |
| Jan 16, 2026 | 4,040.00 | 4,118.00 | 4,018.00 | 4,047.00 | 4,047.00 | -0.52% | 921,000 |
| Jan 15, 2026 | 4,044.00 | 4,091.00 | 4,019.00 | 4,068.00 | 4,068.00 | 0.35% | 950,800 |
| Jan 14, 2026 | 4,043.00 | 4,109.00 | 4,022.00 | 4,054.00 | 4,054.00 | 0.97% | 1,334,600 |
| Jan 13, 2026 | 4,088.00 | 4,098.00 | 4,014.00 | 4,015.00 | 4,015.00 | 0.05% | 1,431,300 |
| Jan 9, 2026 | 4,003.00 | 4,056.00 | 4,001.00 | 4,013.00 | 4,013.00 | 0.65% | 1,259,200 |
| Jan 8, 2026 | 3,993.00 | 4,019.00 | 3,956.00 | 3,987.00 | 3,987.00 | -0.87% | 1,262,600 |