OMRON Corporation (TYO:6645)
Japan · Delayed Price · Currency is JPY 5,623.00
-387.00 (-6.44%)
Jul 13, 2026, 3:30 PM JST
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6,013.00 | 6,016.00 | 5,596.00 | 5,622.00 | 5,622.00 | -6.46% | 965,500 |
| 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 |
| 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 |