Skip to main content
logo
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
4,199.00
+101.00 (2.46%)
At close: Feb 5, 2026

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20264,238.004,272.004,172.004,216.00-2.88%1,533,300
Feb 4, 20263,988.004,123.003,988.004,098.004,098.002.09%2,173,900
Feb 3, 20263,954.004,019.003,930.004,014.004,014.003.00%1,619,800
Feb 2, 20263,937.003,987.003,888.003,897.003,897.00-0.51%1,186,400
Jan 30, 20263,870.003,926.003,870.003,917.003,917.001.08%1,115,300
Jan 29, 20263,866.003,891.003,832.003,875.003,875.00-0.23%1,389,600
Jan 28, 20263,880.003,905.003,861.003,884.003,884.00-1.04%1,517,500
Jan 27, 20263,921.003,975.003,905.003,925.003,925.000.08%1,000,800
Jan 26, 20263,941.003,951.003,865.003,922.003,922.00-2.12%1,552,400
Jan 23, 20264,032.004,039.003,988.004,007.004,007.000.55%857,100
Jan 22, 20263,978.004,089.003,970.003,985.003,985.001.58%1,555,800
Jan 21, 20263,895.003,923.003,870.003,923.003,923.00-1.75%1,672,700
Jan 20, 20263,952.004,026.003,950.003,993.003,993.000.66%997,200
Jan 19, 20264,029.004,029.003,943.003,967.003,967.00-1.98%1,062,800
Jan 16, 20264,040.004,118.004,018.004,047.004,047.00-0.52%921,000
Jan 15, 20264,044.004,091.004,019.004,068.004,068.000.35%950,800
Jan 14, 20264,043.004,109.004,022.004,054.004,054.000.97%1,334,600
Jan 13, 20264,088.004,098.004,014.004,015.004,015.000.05%1,431,300
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