OMRON Corporation (TYO:6645)
Japan · Delayed Price · Currency is JPY 6,455.00
-21.00 (-0.32%)
Aug 26, 2026, 3:30 PM JST
OMRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6,483.00 | 6,515.00 | 6,367.00 | 6,455.00 | 6,455.00 | -0.32% | 892,400 |
| Aug 25, 2026 | 6,295.00 | 6,497.00 | 6,262.00 | 6,476.00 | 6,476.00 | 2.68% | 1,338,700 |
| Aug 24, 2026 | 6,316.00 | 6,433.00 | 6,289.00 | 6,307.00 | 6,307.00 | 0.24% | 702,500 |
| Aug 21, 2026 | 6,310.00 | 6,387.00 | 6,236.00 | 6,292.00 | 6,292.00 | -1.83% | 1,003,500 |
| Aug 20, 2026 | 6,407.00 | 6,433.00 | 6,285.00 | 6,409.00 | 6,409.00 | -0.42% | 1,279,100 |
| Aug 19, 2026 | 6,513.00 | 6,626.00 | 6,409.00 | 6,436.00 | 6,436.00 | -6.04% | 1,411,600 |
| Aug 18, 2026 | 7,154.00 | 7,245.00 | 6,832.00 | 6,850.00 | 6,850.00 | -2.74% | 1,463,800 |
| Aug 17, 2026 | 6,961.00 | 7,043.00 | 6,896.00 | 7,043.00 | 7,043.00 | 0.56% | 1,248,900 |
| Aug 14, 2026 | 6,973.00 | 7,225.00 | 6,915.00 | 7,004.00 | 7,004.00 | 0.03% | 1,724,500 |
| Aug 13, 2026 | 7,066.00 | 7,148.00 | 6,975.00 | 7,002.00 | 7,002.00 | 2.22% | 2,409,500 |
| Aug 12, 2026 | 6,800.00 | 6,850.00 | 6,593.00 | 6,850.00 | 6,850.00 | -0.35% | 1,719,900 |
| Aug 10, 2026 | 6,650.00 | 6,914.00 | 6,490.00 | 6,874.00 | 6,874.00 | 3.65% | 2,425,300 |
| Aug 7, 2026 | 6,619.00 | 6,710.00 | 6,471.00 | 6,632.00 | 6,632.00 | -2.74% | 3,382,000 |
| Aug 6, 2026 | 6,500.00 | 6,929.00 | 6,451.00 | 6,819.00 | 6,819.00 | 14.97% | 6,836,700 |
| Aug 5, 2026 | 5,729.00 | 5,931.00 | 5,684.00 | 5,931.00 | 5,931.00 | 7.10% | 2,412,800 |
| Aug 4, 2026 | 5,377.00 | 5,625.00 | 5,367.00 | 5,538.00 | 5,538.00 | 3.32% | 1,738,100 |
| Aug 3, 2026 | 5,420.00 | 5,460.00 | 5,276.00 | 5,360.00 | 5,360.00 | -1.29% | 1,325,800 |
| Jul 31, 2026 | 5,400.00 | 5,553.00 | 5,361.00 | 5,430.00 | 5,430.00 | 5.05% | 1,635,100 |
| Jul 30, 2026 | 5,132.00 | 5,272.00 | 5,115.00 | 5,169.00 | 5,169.00 | -0.06% | 1,205,700 |
| Jul 29, 2026 | 5,265.00 | 5,341.00 | 5,015.00 | 5,172.00 | 5,172.00 | 0.14% | 1,410,900 |
| Jul 28, 2026 | 5,521.00 | 5,529.00 | 5,146.00 | 5,165.00 | 5,165.00 | -8.58% | 1,429,600 |
| Jul 27, 2026 | 5,529.00 | 5,679.00 | 5,477.00 | 5,650.00 | 5,650.00 | 3.12% | 1,170,800 |
| Jul 24, 2026 | 5,451.00 | 5,512.00 | 5,405.00 | 5,479.00 | 5,479.00 | -0.85% | 739,900 |
| Jul 23, 2026 | 5,478.00 | 5,574.00 | 5,468.00 | 5,526.00 | 5,526.00 | 1.15% | 939,200 |
| Jul 22, 2026 | 5,424.00 | 5,597.00 | 5,424.00 | 5,463.00 | 5,463.00 | 1.96% | 1,143,800 |
| Jul 21, 2026 | 5,300.00 | 5,381.00 | 5,213.00 | 5,358.00 | 5,358.00 | 0.92% | 1,087,300 |
| Jul 17, 2026 | 5,468.00 | 5,477.00 | 5,158.00 | 5,309.00 | 5,309.00 | -5.09% | 1,442,800 |
| Jul 16, 2026 | 5,600.00 | 5,852.00 | 5,553.00 | 5,594.00 | 5,594.00 | -1.83% | 1,664,900 |
| Jul 15, 2026 | 5,702.00 | 5,736.00 | 5,633.00 | 5,698.00 | 5,698.00 | 1.17% | 750,900 |
| Jul 14, 2026 | 5,556.00 | 5,661.00 | 5,462.00 | 5,632.00 | 5,632.00 | 0.16% | 1,175,900 |
| Jul 13, 2026 | 6,013.00 | 6,016.00 | 5,596.00 | 5,623.00 | 5,623.00 | -6.44% | 1,289,400 |
| Jul 10, 2026 | 5,983.00 | 6,131.00 | 5,959.00 | 6,010.00 | 6,010.00 | 2.45% | 1,629,900 |
| Jul 9, 2026 | 5,738.00 | 5,884.00 | 5,706.00 | 5,866.00 | 5,866.00 | 2.57% | 1,257,000 |
| Jul 8, 2026 | 5,650.00 | 5,828.00 | 5,588.00 | 5,719.00 | 5,719.00 | -1.57% | 1,295,800 |
| Jul 7, 2026 | 6,001.00 | 6,111.00 | 5,792.00 | 5,810.00 | 5,810.00 | -5.90% | 1,683,100 |
| Jul 6, 2026 | 6,000.00 | 6,197.00 | 5,906.00 | 6,174.00 | 6,174.00 | 1.95% | 1,337,200 |
| Jul 3, 2026 | 5,841.00 | 6,064.00 | 5,761.00 | 6,056.00 | 6,056.00 | 2.91% | 1,556,800 |
| Jul 2, 2026 | 5,882.00 | 6,080.00 | 5,865.00 | 5,885.00 | 5,885.00 | -1.95% | 1,294,100 |
| Jul 1, 2026 | 5,984.00 | 6,064.00 | 5,907.00 | 6,002.00 | 6,002.00 | 3.48% | 1,308,500 |
| Jun 30, 2026 | 5,762.00 | 5,896.00 | 5,713.00 | 5,800.00 | 5,800.00 | 2.60% | 1,427,000 |
| Jun 29, 2026 | 5,620.00 | 5,653.00 | 5,474.00 | 5,653.00 | 5,653.00 | 0.73% | 1,217,000 |
| Jun 26, 2026 | 5,738.00 | 5,756.00 | 5,502.00 | 5,612.00 | 5,612.00 | -3.76% | 1,567,100 |
| Jun 25, 2026 | 5,847.00 | 5,899.00 | 5,729.00 | 5,831.00 | 5,831.00 | 2.35% | 977,900 |
| Jun 24, 2026 | 5,750.00 | 5,842.00 | 5,660.00 | 5,697.00 | 5,697.00 | -1.16% | 917,900 |
| Jun 23, 2026 | 6,119.00 | 6,136.00 | 5,764.00 | 5,764.00 | 5,764.00 | -5.52% | 1,462,700 |
| Jun 22, 2026 | 6,195.00 | 6,240.00 | 6,060.00 | 6,101.00 | 6,101.00 | -0.54% | 1,170,500 |
| Jun 19, 2026 | 5,892.00 | 6,158.00 | 5,846.00 | 6,134.00 | 6,134.00 | 5.21% | 2,561,600 |
| Jun 18, 2026 | 5,799.00 | 5,923.00 | 5,717.00 | 5,830.00 | 5,830.00 | 3.74% | 1,417,400 |
| Jun 17, 2026 | 5,496.00 | 5,694.00 | 5,370.00 | 5,620.00 | 5,620.00 | -1.33% | 1,552,300 |
| Jun 16, 2026 | 5,789.00 | 5,834.00 | 5,665.00 | 5,696.00 | 5,696.00 | -2.00% | 1,018,100 |