OMRON Corporation (TYO:6645)
Japan · Delayed Price · Currency is JPY 5,833.00
-243.00 (-4.00%)
Jun 2, 2026, 3:30 PM JST
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6,030.00 | 6,042.00 | 5,759.00 | 5,802.00 | - | -4.51% | 951,400 |
| 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 |
| May 25, 2026 | 5,680.00 | 5,771.00 | 5,600.00 | 5,641.00 | 5,641.00 | 2.94% | 1,302,000 |
| May 22, 2026 | 5,339.00 | 5,565.00 | 5,331.00 | 5,480.00 | 5,480.00 | 1.31% | 1,546,700 |
| May 21, 2026 | 5,430.00 | 5,470.00 | 5,319.00 | 5,409.00 | 5,409.00 | 0.71% | 1,396,600 |
| May 20, 2026 | 5,450.00 | 5,510.00 | 5,263.00 | 5,371.00 | 5,371.00 | -3.14% | 1,578,100 |
| May 19, 2026 | 5,707.00 | 5,750.00 | 5,505.00 | 5,545.00 | 5,545.00 | -0.22% | 1,611,900 |
| May 18, 2026 | 5,650.00 | 5,758.00 | 5,402.00 | 5,557.00 | 5,557.00 | -2.51% | 2,038,200 |
| May 15, 2026 | 5,970.00 | 6,026.00 | 5,645.00 | 5,700.00 | 5,700.00 | -3.62% | 2,612,300 |
| May 14, 2026 | 6,002.00 | 6,268.00 | 5,901.00 | 5,914.00 | 5,914.00 | -5.71% | 3,238,700 |
| May 13, 2026 | 5,997.00 | 6,289.00 | 5,990.00 | 6,272.00 | 6,272.00 | 2.92% | 1,617,600 |
| May 12, 2026 | 6,208.00 | 6,208.00 | 5,961.00 | 6,094.00 | 6,094.00 | -1.52% | 2,315,400 |
| May 11, 2026 | 6,250.00 | 6,260.00 | 6,038.00 | 6,188.00 | 6,188.00 | -0.94% | 2,250,400 |
| May 8, 2026 | 6,100.00 | 6,247.00 | 5,981.00 | 6,247.00 | 6,247.00 | 3.38% | 2,154,000 |
| May 7, 2026 | 5,761.00 | 6,067.00 | 5,692.00 | 6,043.00 | 6,043.00 | 8.14% | 3,159,600 |
| May 1, 2026 | 5,546.00 | 5,643.00 | 5,505.00 | 5,588.00 | 5,588.00 | 0.27% | 1,577,200 |
| Apr 30, 2026 | 5,401.00 | 5,658.00 | 5,317.00 | 5,573.00 | 5,573.00 | 5.13% | 2,872,900 |
| Apr 28, 2026 | 5,320.00 | 5,350.00 | 5,207.00 | 5,301.00 | 5,301.00 | 0.49% | 1,399,100 |
| Apr 27, 2026 | 5,065.00 | 5,345.00 | 4,937.00 | 5,275.00 | 5,275.00 | 3.57% | 2,464,000 |
| Apr 24, 2026 | 5,116.00 | 5,201.00 | 5,056.00 | 5,093.00 | 5,093.00 | -0.78% | 1,084,100 |
| Apr 23, 2026 | 5,095.00 | 5,212.00 | 5,017.00 | 5,133.00 | 5,133.00 | 0.75% | 1,434,700 |
| Apr 22, 2026 | 5,116.00 | 5,168.00 | 5,064.00 | 5,095.00 | 5,095.00 | -1.66% | 1,366,700 |
| Apr 21, 2026 | 5,132.00 | 5,181.00 | 5,070.00 | 5,181.00 | 5,181.00 | 1.67% | 1,373,100 |
| Apr 20, 2026 | 4,993.00 | 5,096.00 | 4,973.00 | 5,096.00 | 5,096.00 | 1.98% | 1,035,800 |
| Apr 17, 2026 | 4,989.00 | 5,060.00 | 4,964.00 | 4,997.00 | 4,997.00 | 0.34% | 1,331,200 |
| Apr 16, 2026 | 4,844.00 | 4,980.00 | 4,797.00 | 4,980.00 | 4,980.00 | 3.84% | 1,654,800 |
| Apr 15, 2026 | 4,820.00 | 4,839.00 | 4,736.00 | 4,796.00 | 4,796.00 | 0.23% | 1,069,400 |
| Apr 14, 2026 | 4,817.00 | 4,842.00 | 4,754.00 | 4,785.00 | 4,785.00 | 0.44% | 1,236,000 |
| Apr 13, 2026 | 4,646.00 | 4,764.00 | 4,590.00 | 4,764.00 | 4,764.00 | 1.97% | 1,153,400 |
| Apr 10, 2026 | 4,592.00 | 4,758.00 | 4,560.00 | 4,672.00 | 4,672.00 | 1.74% | 1,504,300 |
| Apr 9, 2026 | 4,607.00 | 4,634.00 | 4,550.00 | 4,592.00 | 4,592.00 | -0.78% | 1,067,900 |
| Apr 8, 2026 | 4,691.00 | 4,709.00 | 4,604.00 | 4,628.00 | 4,628.00 | 2.43% | 1,678,400 |
| Apr 7, 2026 | 4,485.00 | 4,529.00 | 4,459.00 | 4,518.00 | 4,518.00 | 0.24% | 834,400 |
| Apr 6, 2026 | 4,461.00 | 4,545.00 | 4,450.00 | 4,507.00 | 4,507.00 | 1.78% | 914,600 |
| Apr 3, 2026 | 4,498.00 | 4,517.00 | 4,408.00 | 4,428.00 | 4,428.00 | 0.45% | 1,631,300 |
| Apr 2, 2026 | 4,668.00 | 4,685.00 | 4,405.00 | 4,408.00 | 4,408.00 | -4.13% | 1,351,100 |
| Apr 1, 2026 | 4,585.00 | 4,612.00 | 4,496.00 | 4,598.00 | 4,598.00 | 3.75% | 1,307,000 |
| Mar 31, 2026 | 4,276.00 | 4,608.00 | 4,251.00 | 4,432.00 | 4,432.00 | 1.98% | 2,838,000 |
| Mar 30, 2026 | 4,277.00 | 4,346.00 | 4,198.00 | 4,346.00 | 4,346.00 | -1.61% | 1,390,500 |
| Mar 27, 2026 | 4,444.00 | 4,515.00 | 4,370.00 | 4,469.00 | 4,417.00 | -0.82% | 1,214,600 |
| Mar 26, 2026 | 4,500.00 | 4,565.00 | 4,460.00 | 4,506.00 | 4,453.57 | 0.76% | 979,100 |
| Mar 25, 2026 | 4,455.00 | 4,528.00 | 4,455.00 | 4,472.00 | 4,419.97 | 1.98% | 946,500 |
| Mar 24, 2026 | 4,363.00 | 4,410.00 | 4,334.00 | 4,385.00 | 4,333.98 | 2.14% | 873,500 |
| Mar 23, 2026 | 4,400.00 | 4,400.00 | 4,262.00 | 4,293.00 | 4,243.05 | -5.98% | 1,354,600 |
| Mar 19, 2026 | 4,599.00 | 4,674.00 | 4,538.00 | 4,566.00 | 4,512.87 | -2.00% | 1,452,100 |
| Mar 18, 2026 | 4,569.00 | 4,674.00 | 4,559.00 | 4,659.00 | 4,604.79 | 3.12% | 920,400 |