OMRON Corporation (TYO:6645)
Japan · Delayed Price · Currency is JPY 5,415.00
+81.00 (1.52%)
Oct 27, 2026, 3:30 PM JST
OMRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5,434.00 | 5,469.00 | 5,387.00 | 5,415.00 | 5,415.00 | 1.52% | 1,123,400 |
| Oct 26, 2026 | 5,342.00 | 5,421.00 | 5,280.00 | 5,334.00 | 5,334.00 | 0.08% | 1,412,200 |
| Oct 23, 2026 | 5,399.00 | 5,400.00 | 5,094.00 | 5,330.00 | 5,330.00 | -3.07% | 1,867,400 |
| Oct 22, 2026 | 5,700.00 | 5,720.00 | 5,466.00 | 5,499.00 | 5,499.00 | -3.41% | 1,575,400 |
| Oct 21, 2026 | 5,782.00 | 5,790.00 | 5,661.00 | 5,693.00 | 5,693.00 | -0.38% | 935,400 |
| Oct 20, 2026 | 5,771.00 | 5,827.00 | 5,613.00 | 5,715.00 | 5,715.00 | -1.97% | 1,376,700 |
| Oct 19, 2026 | 5,665.00 | 5,837.00 | 5,650.00 | 5,830.00 | 5,830.00 | -0.44% | 982,000 |
| Oct 16, 2026 | 5,877.00 | 5,972.00 | 5,810.00 | 5,856.00 | 5,856.00 | -0.39% | 1,468,100 |
| Oct 15, 2026 | 6,187.00 | 6,187.00 | 5,848.00 | 5,879.00 | 5,879.00 | -8.23% | 1,967,800 |
| Oct 14, 2026 | 6,500.00 | 6,527.00 | 6,322.00 | 6,406.00 | 6,406.00 | -1.42% | 1,435,700 |
| Oct 13, 2026 | 6,347.00 | 6,498.00 | 6,231.00 | 6,498.00 | 6,498.00 | 1.61% | 1,424,400 |
| Oct 9, 2026 | 6,265.00 | 6,400.00 | 6,206.00 | 6,395.00 | 6,395.00 | 0.88% | 1,306,100 |
| Oct 8, 2026 | 6,541.00 | 6,546.00 | 6,333.00 | 6,339.00 | 6,339.00 | -2.27% | 1,233,900 |
| Oct 7, 2026 | 6,500.00 | 6,544.00 | 6,443.00 | 6,486.00 | 6,486.00 | -0.03% | 814,400 |
| Oct 6, 2026 | 6,521.00 | 6,538.00 | 6,460.00 | 6,488.00 | 6,488.00 | -1.65% | 1,014,800 |
| Oct 5, 2026 | 6,533.00 | 6,609.00 | 6,477.00 | 6,597.00 | 6,597.00 | 3.14% | 1,133,000 |
| Oct 2, 2026 | 6,349.00 | 6,449.00 | 6,306.00 | 6,396.00 | 6,396.00 | -0.45% | 1,220,300 |
| Oct 1, 2026 | 6,383.00 | 6,471.00 | 6,339.00 | 6,425.00 | 6,425.00 | -0.17% | 1,359,600 |
| Sep 30, 2026 | 6,435.00 | 6,526.00 | 6,372.00 | 6,436.00 | 6,436.00 | 0.97% | 1,422,800 |
| Sep 29, 2026 | 6,200.00 | 6,374.00 | 6,200.00 | 6,374.00 | 6,374.00 | 2.34% | 1,443,300 |
| Sep 28, 2026 | 6,289.00 | 6,438.00 | 6,280.00 | 6,280.00 | 6,228.00 | -0.71% | 1,373,800 |
| Sep 25, 2026 | 6,300.00 | 6,334.00 | 6,218.00 | 6,325.00 | 6,272.63 | -0.05% | 1,129,700 |
| Sep 24, 2026 | 6,202.00 | 6,372.00 | 6,168.00 | 6,328.00 | 6,275.60 | 2.59% | 1,017,000 |
| Sep 18, 2026 | 6,215.00 | 6,220.00 | 6,092.00 | 6,168.00 | 6,116.93 | 1.16% | 1,528,800 |
| Sep 17, 2026 | 6,167.00 | 6,230.00 | 6,071.00 | 6,097.00 | 6,046.52 | -0.25% | 834,100 |
| Sep 16, 2026 | 5,938.00 | 6,140.00 | 5,920.00 | 6,112.00 | 6,061.39 | 3.44% | 1,385,300 |
| Sep 15, 2026 | 5,881.00 | 6,000.00 | 5,862.00 | 5,909.00 | 5,860.07 | -1.42% | 1,030,800 |
| Sep 14, 2026 | 5,983.00 | 6,021.00 | 5,912.00 | 5,994.00 | 5,944.37 | -0.15% | 991,800 |
| Sep 11, 2026 | 5,830.00 | 6,056.00 | 5,792.00 | 6,003.00 | 5,953.29 | -0.45% | 1,518,900 |
| Sep 10, 2026 | 5,974.00 | 6,097.00 | 5,963.00 | 6,030.00 | 5,980.07 | -0.12% | 1,123,400 |
| Sep 9, 2026 | 5,953.00 | 6,129.00 | 5,950.00 | 6,037.00 | 5,987.01 | 0.95% | 1,315,900 |
| Sep 8, 2026 | 6,286.00 | 6,350.00 | 5,952.00 | 5,980.00 | 5,930.48 | -4.93% | 1,036,600 |
| Sep 7, 2026 | 6,334.00 | 6,387.00 | 6,290.00 | 6,290.00 | 6,237.92 | 1.17% | 810,500 |
| Sep 4, 2026 | 6,144.00 | 6,217.00 | 6,045.00 | 6,217.00 | 6,165.52 | 0.37% | 1,050,200 |
| Sep 3, 2026 | 6,285.00 | 6,314.00 | 6,133.00 | 6,194.00 | 6,142.71 | -0.66% | 1,126,000 |
| Sep 2, 2026 | 6,453.00 | 6,464.00 | 6,203.00 | 6,235.00 | 6,183.37 | -4.85% | 1,191,200 |
| Sep 1, 2026 | 6,583.00 | 6,592.00 | 6,465.00 | 6,553.00 | 6,498.74 | -1.62% | 953,200 |
| Aug 31, 2026 | 6,570.00 | 6,706.00 | 6,475.00 | 6,661.00 | 6,605.85 | 0.42% | 1,478,800 |
| Aug 28, 2026 | 6,691.00 | 6,738.00 | 6,557.00 | 6,633.00 | 6,578.08 | 1.62% | 2,054,800 |
| Aug 27, 2026 | 6,512.00 | 6,613.00 | 6,406.00 | 6,527.00 | 6,472.95 | 1.12% | 1,073,200 |
| Aug 26, 2026 | 6,483.00 | 6,515.00 | 6,367.00 | 6,455.00 | 6,401.55 | -0.32% | 892,400 |
| Aug 25, 2026 | 6,295.00 | 6,497.00 | 6,262.00 | 6,476.00 | 6,422.38 | 2.68% | 1,338,700 |
| Aug 24, 2026 | 6,316.00 | 6,433.00 | 6,289.00 | 6,307.00 | 6,254.78 | 0.24% | 702,500 |
| Aug 21, 2026 | 6,310.00 | 6,387.00 | 6,236.00 | 6,292.00 | 6,239.90 | -1.83% | 1,003,500 |
| Aug 20, 2026 | 6,407.00 | 6,433.00 | 6,285.00 | 6,409.00 | 6,355.93 | -0.42% | 1,279,100 |
| Aug 19, 2026 | 6,513.00 | 6,626.00 | 6,409.00 | 6,436.00 | 6,382.71 | -6.04% | 1,411,600 |
| Aug 18, 2026 | 7,154.00 | 7,245.00 | 6,832.00 | 6,850.00 | 6,793.28 | -2.74% | 1,463,800 |
| Aug 17, 2026 | 6,961.00 | 7,043.00 | 6,896.00 | 7,043.00 | 6,984.68 | 0.56% | 1,248,900 |
| Aug 14, 2026 | 6,973.00 | 7,225.00 | 6,915.00 | 7,004.00 | 6,946.01 | 0.03% | 1,724,500 |
| Aug 13, 2026 | 7,066.00 | 7,148.00 | 6,975.00 | 7,002.00 | 6,944.02 | 2.22% | 2,409,500 |