OMRON Corporation (TYO:6645)
Japan · Delayed Price · Currency is JPY 6,094.00
-94.00 (-1.52%)
May 12, 2026, 3:30 PM JST
OMRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6,208.00 | 6,208.00 | 5,961.00 | 6,013.00 | - | -2.83% | 895,600 |
| 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 | -2.75% | 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 |
| Mar 17, 2026 | 4,588.00 | 4,609.00 | 4,505.00 | 4,518.00 | 4,465.43 | - | 903,200 |
| Mar 16, 2026 | 4,506.00 | 4,537.00 | 4,435.00 | 4,518.00 | 4,465.43 | -0.31% | 1,242,000 |
| Mar 13, 2026 | 4,523.00 | 4,578.00 | 4,491.00 | 4,532.00 | 4,479.27 | -2.81% | 2,471,800 |
| Mar 12, 2026 | 4,674.00 | 4,734.00 | 4,594.00 | 4,663.00 | 4,608.74 | -1.71% | 1,171,800 |
| Mar 11, 2026 | 4,823.00 | 4,890.00 | 4,744.00 | 4,744.00 | 4,688.80 | 0.08% | 1,188,200 |
| Mar 10, 2026 | 4,716.00 | 4,768.00 | 4,661.00 | 4,740.00 | 4,684.85 | 3.58% | 1,452,300 |
| Mar 9, 2026 | 4,578.00 | 4,632.00 | 4,380.00 | 4,576.00 | 4,522.75 | -7.14% | 2,002,900 |
| Mar 6, 2026 | 4,784.00 | 4,963.00 | 4,784.00 | 4,928.00 | 4,870.66 | 1.21% | 1,237,500 |
| Mar 5, 2026 | 5,088.00 | 5,134.00 | 4,869.00 | 4,869.00 | 4,812.35 | 1.44% | 1,719,300 |
| Mar 4, 2026 | 4,966.00 | 5,042.00 | 4,741.00 | 4,800.00 | 4,744.15 | -6.08% | 1,808,400 |
| Mar 3, 2026 | 5,441.00 | 5,548.00 | 5,111.00 | 5,111.00 | 5,051.53 | -6.37% | 1,745,400 |
| Mar 2, 2026 | 5,352.00 | 5,490.00 | 5,318.00 | 5,459.00 | 5,395.48 | -1.68% | 1,787,700 |
| Feb 27, 2026 | 5,412.00 | 5,565.00 | 5,382.00 | 5,552.00 | 5,487.40 | 2.32% | 1,713,800 |
| Feb 26, 2026 | 5,541.00 | 5,630.00 | 5,405.00 | 5,426.00 | 5,362.86 | -1.92% | 2,152,200 |
| Feb 25, 2026 | 5,379.00 | 5,655.00 | 5,323.00 | 5,532.00 | 5,467.63 | 4.57% | 2,834,600 |