OMRON Corporation (TYO:6645)
Japan · Delayed Price · Currency is JPY 5,529.00
+169.00 (3.15%)
Aug 4, 2026, 1:45 PM JST
OMRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5,377.00 | 5,583.00 | 5,367.00 | 5,579.00 | - | 4.09% | 775,400 |
| 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 |
| Jun 15, 2026 | 5,590.00 | 5,821.00 | 5,500.00 | 5,812.00 | 5,812.00 | 5.87% | 1,281,600 |
| Jun 12, 2026 | 5,772.00 | 5,780.00 | 5,479.00 | 5,490.00 | 5,490.00 | -1.58% | 1,738,200 |
| Jun 11, 2026 | 5,321.00 | 5,749.00 | 5,294.00 | 5,578.00 | 5,578.00 | 1.66% | 2,726,700 |
| Jun 10, 2026 | 5,677.00 | 5,677.00 | 5,436.00 | 5,487.00 | 5,487.00 | -4.51% | 1,863,200 |
| Jun 9, 2026 | 5,925.00 | 5,959.00 | 5,619.00 | 5,746.00 | 5,746.00 | -1.98% | 1,563,100 |
| Jun 8, 2026 | 5,865.00 | 5,942.00 | 5,725.00 | 5,862.00 | 5,862.00 | -4.87% | 1,989,800 |
| Jun 5, 2026 | 6,379.00 | 6,379.00 | 6,072.00 | 6,162.00 | 6,162.00 | -1.12% | 1,244,500 |
| Jun 4, 2026 | 6,112.00 | 6,383.00 | 6,072.00 | 6,232.00 | 6,232.00 | 0.65% | 2,013,100 |
| Jun 3, 2026 | 5,933.00 | 6,278.00 | 5,930.00 | 6,192.00 | 6,192.00 | 6.15% | 1,680,500 |
| Jun 2, 2026 | 6,030.00 | 6,042.00 | 5,758.00 | 5,833.00 | 5,833.00 | -4.00% | 1,888,000 |
| Jun 1, 2026 | 5,899.00 | 6,197.00 | 5,897.00 | 6,076.00 | 6,076.00 | 5.78% | 2,333,900 |
| May 29, 2026 | 5,778.00 | 5,867.00 | 5,672.00 | 5,744.00 | 5,744.00 | 2.63% | 1,864,800 |
| May 28, 2026 | 5,367.00 | 5,644.00 | 5,326.00 | 5,597.00 | 5,597.00 | 3.99% | 2,118,300 |
| May 27, 2026 | 5,536.00 | 5,616.00 | 5,364.00 | 5,382.00 | 5,382.00 | -2.06% | 1,455,300 |
| May 26, 2026 | 5,643.00 | 5,680.00 | 5,454.00 | 5,495.00 | 5,495.00 | -2.59% | 1,399,400 |