Skip to main content
logo
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
4,338.00
+107.00 (2.53%)
Oct 15, 2025, 3:30 PM JST

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,507,500
Sep 12, 20253,960.003,960.003,900.003,958.003,907.751.36%1,542,200
Sep 11, 20253,857.003,922.003,852.003,905.003,855.420.83%1,542,200
Sep 10, 20253,881.003,887.003,818.003,873.003,823.83-0.21%1,482,200
Sep 9, 20253,951.003,997.003,875.003,881.003,831.73-1.72%1,525,000
Sep 8, 20253,947.004,001.003,929.003,949.003,898.871.52%1,470,500
Sep 5, 20253,858.003,921.003,839.003,890.003,840.621.01%1,353,000
Sep 4, 20253,840.003,858.003,802.003,851.003,802.110.10%1,179,300
Sep 3, 20253,768.003,864.003,763.003,847.003,798.161.61%1,790,100
Sep 2, 20253,790.003,837.003,764.003,786.003,737.92-0.16%1,355,300
Sep 1, 20253,760.003,796.003,727.003,792.003,743.84-1,172,500
Aug 29, 20253,849.003,859.003,785.003,792.003,743.84-1.20%1,661,100
Aug 28, 20253,806.003,850.003,791.003,838.003,789.260.92%1,223,700
Aug 27, 20253,787.003,818.003,771.003,803.003,754.70-0.42%1,995,100
Aug 26, 20253,844.003,900.003,774.003,819.003,770.50-1.62%15,147,600
Aug 25, 20253,782.003,885.003,773.003,882.003,832.702.62%1,990,500
Aug 22, 20253,771.003,789.003,746.003,783.003,734.96-1,693,500
Aug 21, 20253,814.003,818.003,770.003,783.003,734.96-1.43%1,902,900
Aug 20, 20253,910.003,941.003,818.003,838.003,789.26-1.08%1,853,000
Aug 19, 20253,900.003,900.003,854.003,880.003,830.72-1.70%2,053,200
Aug 18, 20253,895.003,956.003,848.003,947.003,896.872.57%1,916,200
Aug 15, 20253,805.003,858.003,794.003,848.003,799.13-0.23%1,916,600
Aug 14, 20253,872.003,955.003,853.003,857.003,808.02-1.28%1,629,800
Aug 13, 20253,832.003,947.003,825.003,907.003,857.382.63%2,408,200
Aug 12, 20253,760.003,845.003,755.003,807.003,758.651.14%2,177,600
Aug 8, 20253,801.003,851.003,764.003,764.003,716.20-2.00%3,562,800
Aug 7, 20253,855.003,937.003,792.003,841.003,792.22-2.69%3,871,100
Aug 6, 20253,950.003,982.003,925.003,947.003,896.871.08%1,373,200
Aug 5, 20253,940.003,951.003,885.003,905.003,855.41-0.08%1,187,500
Aug 4, 20253,866.003,923.003,846.003,908.003,858.37-1.83%1,262,000
Aug 1, 20253,933.004,010.003,919.003,981.003,930.441.58%1,597,900