Skip to main content
logo
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
4,776.00
-9.00 (-0.19%)
Apr 15, 2026, 10:25 AM JST

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20264,817.004,842.004,769.004,807.00-0.90%568,900
Apr 13, 20264,646.004,764.004,590.004,764.004,764.001.97%1,153,400
Apr 10, 20264,592.004,758.004,560.004,672.004,672.001.74%1,504,300
Apr 9, 20264,607.004,634.004,550.004,592.004,592.00-0.78%1,067,900
Apr 8, 20264,691.004,709.004,604.004,628.004,628.002.43%1,678,400
Apr 7, 20264,485.004,529.004,459.004,518.004,518.000.24%834,400
Apr 6, 20264,461.004,545.004,450.004,507.004,507.001.78%914,600
Apr 3, 20264,498.004,517.004,408.004,428.004,428.000.45%1,631,300
Apr 2, 20264,668.004,685.004,405.004,408.004,408.00-4.13%1,351,100
Apr 1, 20264,585.004,612.004,496.004,598.004,598.003.75%1,307,000
Mar 31, 20264,276.004,608.004,251.004,432.004,432.001.98%2,838,000
Mar 30, 20264,277.004,346.004,198.004,346.004,346.00-2.75%1,390,500
Mar 27, 20264,444.004,515.004,370.004,469.004,417.00-0.82%1,214,600
Mar 26, 20264,500.004,565.004,460.004,506.004,453.570.76%979,100
Mar 25, 20264,455.004,528.004,455.004,472.004,419.971.98%946,500
Mar 24, 20264,363.004,410.004,334.004,385.004,333.982.14%873,500
Mar 23, 20264,400.004,400.004,262.004,293.004,243.05-5.98%1,354,600
Mar 19, 20264,599.004,674.004,538.004,566.004,512.87-2.00%1,452,100
Mar 18, 20264,569.004,674.004,559.004,659.004,604.793.12%920,400
Mar 17, 20264,588.004,609.004,505.004,518.004,465.43-903,200
Mar 16, 20264,506.004,537.004,435.004,518.004,465.43-0.31%1,242,000
Mar 13, 20264,523.004,578.004,491.004,532.004,479.27-2.81%2,471,800
Mar 12, 20264,674.004,734.004,594.004,663.004,608.74-1.71%1,171,800
Mar 11, 20264,823.004,890.004,744.004,744.004,688.800.08%1,188,200
Mar 10, 20264,716.004,768.004,661.004,740.004,684.853.58%1,452,300
Mar 9, 20264,578.004,632.004,380.004,576.004,522.75-7.14%2,002,900
Mar 6, 20264,784.004,963.004,784.004,928.004,870.661.21%1,237,500
Mar 5, 20265,088.005,134.004,869.004,869.004,812.351.44%1,719,300
Mar 4, 20264,966.005,042.004,741.004,800.004,744.15-6.08%1,808,400
Mar 3, 20265,441.005,548.005,111.005,111.005,051.53-6.37%1,745,400
Mar 2, 20265,352.005,490.005,318.005,459.005,395.48-1.68%1,787,700
Feb 27, 20265,412.005,565.005,382.005,552.005,487.402.32%1,713,800
Feb 26, 20265,541.005,630.005,405.005,426.005,362.86-1.92%2,152,200
Feb 25, 20265,379.005,655.005,323.005,532.005,467.634.57%2,834,600
Feb 24, 20265,252.005,325.005,163.005,290.005,228.452.34%1,431,600
Feb 20, 20265,139.005,198.005,098.005,169.005,108.860.82%1,648,500
Feb 19, 20264,910.005,134.004,862.005,127.005,067.346.86%2,358,600
Feb 18, 20264,828.004,862.004,785.004,798.004,742.17-1.26%970,500
Feb 17, 20264,730.004,859.004,695.004,859.004,802.463.27%1,100,500
Feb 16, 20264,755.004,793.004,687.004,705.004,650.25-0.80%996,000
Feb 13, 20264,765.004,917.004,707.004,743.004,687.81-1.60%1,759,500
Feb 12, 20264,930.005,027.004,795.004,820.004,763.92-1.03%1,577,900
Feb 10, 20264,910.005,043.004,859.004,870.004,813.33-1.04%1,916,100
Feb 9, 20264,912.005,034.004,863.004,921.004,863.748.58%4,904,400
Feb 6, 20264,310.004,599.004,288.004,532.004,479.277.93%4,972,900
Feb 5, 20264,238.004,272.004,172.004,199.004,150.142.46%2,935,400
Feb 4, 20263,988.004,123.003,988.004,098.004,050.322.09%2,173,900
Feb 3, 20263,954.004,019.003,930.004,014.003,967.293.00%1,619,800
Feb 2, 20263,937.003,987.003,888.003,897.003,851.66-0.51%1,186,400
Jan 30, 20263,870.003,926.003,870.003,917.003,871.421.08%1,115,300