OMRON Corporation (6645.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5,160.00 | 5,191.00 | 5,148.00 | 5,165.00 | 5,165.00 | 555,900 |
| 06 Jun 2024 | 5,366.00 | 5,370.00 | 5,203.00 | 5,207.00 | 5,207.00 | 735,600 |
| 05 Jun 2024 | 5,394.00 | 5,414.00 | 5,295.00 | 5,346.00 | 5,346.00 | 965,100 |
| 04 Jun 2024 | 5,350.00 | 5,424.00 | 5,312.00 | 5,394.00 | 5,394.00 | 1,138,700 |
| 03 Jun 2024 | 5,229.00 | 5,349.00 | 5,219.00 | 5,315.00 | 5,315.00 | 1,058,200 |
| 31 May 2024 | 5,267.00 | 5,293.00 | 5,111.00 | 5,138.00 | 5,138.00 | 3,233,400 |
| 30 May 2024 | 5,230.00 | 5,250.00 | 5,133.00 | 5,234.00 | 5,234.00 | 1,023,500 |
| 29 May 2024 | 5,424.00 | 5,427.00 | 5,250.00 | 5,250.00 | 5,250.00 | 928,100 |
| 28 May 2024 | 5,448.00 | 5,448.00 | 5,389.00 | 5,400.00 | 5,400.00 | 698,100 |
| 27 May 2024 | 5,413.00 | 5,435.00 | 5,313.00 | 5,434.00 | 5,434.00 | 772,700 |
| 24 May 2024 | 5,250.00 | 5,365.00 | 5,232.00 | 5,331.00 | 5,331.00 | 659,200 |
| 23 May 2024 | 5,295.00 | 5,386.00 | 5,263.00 | 5,368.00 | 5,368.00 | 761,300 |
| 22 May 2024 | 5,350.00 | 5,382.00 | 5,250.00 | 5,254.00 | 5,254.00 | 816,300 |
| 21 May 2024 | 5,440.00 | 5,460.00 | 5,382.00 | 5,386.00 | 5,386.00 | 782,100 |
| 20 May 2024 | 5,440.00 | 5,523.00 | 5,398.00 | 5,437.00 | 5,437.00 | 924,400 |
| 17 May 2024 | 5,440.00 | 5,490.00 | 5,392.00 | 5,393.00 | 5,393.00 | 1,042,900 |
| 16 May 2024 | 5,613.00 | 5,663.00 | 5,487.00 | 5,512.00 | 5,512.00 | 1,316,600 |
| 15 May 2024 | 5,778.00 | 5,789.00 | 5,574.00 | 5,577.00 | 5,577.00 | 870,700 |
| 14 May 2024 | 5,791.00 | 5,814.00 | 5,620.00 | 5,678.00 | 5,678.00 | 1,068,800 |
| 13 May 2024 | 5,881.00 | 5,885.00 | 5,706.00 | 5,760.00 | 5,760.00 | 1,288,300 |
| 10 May 2024 | 6,031.00 | 6,069.00 | 5,873.00 | 5,930.00 | 5,930.00 | 1,656,100 |
| 09 May 2024 | 6,045.00 | 6,349.00 | 5,840.00 | 6,013.00 | 6,013.00 | 5,656,700 |
| 08 May 2024 | 5,625.00 | 5,704.00 | 5,587.00 | 5,645.00 | 5,645.00 | 1,177,900 |
| 07 May 2024 | 5,541.00 | 5,687.00 | 5,476.00 | 5,680.00 | 5,680.00 | 1,833,700 |
| 02 May 2024 | 5,430.00 | 5,452.00 | 5,408.00 | 5,441.00 | 5,441.00 | 671,800 |
| 01 May 2024 | 5,384.00 | 5,474.00 | 5,381.00 | 5,446.00 | 5,446.00 | 621,000 |
| 30 Apr 2024 | 5,349.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,460.00 | 954,700 |
| 26 Apr 2024 | 5,229.00 | 5,318.00 | 5,221.00 | 5,273.00 | 5,273.00 | 761,900 |
| 25 Apr 2024 | 5,250.00 | 5,294.00 | 5,212.00 | 5,229.00 | 5,229.00 | 776,300 |
| 24 Apr 2024 | 5,261.00 | 5,347.00 | 5,247.00 | 5,296.00 | 5,296.00 | 863,300 |
| 23 Apr 2024 | 5,223.00 | 5,245.00 | 5,169.00 | 5,201.00 | 5,201.00 | 708,300 |
| 22 Apr 2024 | 5,088.00 | 5,269.00 | 5,050.00 | 5,252.00 | 5,252.00 | 1,102,100 |
| 19 Apr 2024 | 5,035.00 | 5,070.00 | 4,935.00 | 5,012.00 | 5,012.00 | 1,136,900 |
| 18 Apr 2024 | 5,050.00 | 5,114.00 | 5,044.00 | 5,078.00 | 5,078.00 | 796,600 |
| 17 Apr 2024 | 5,120.00 | 5,131.00 | 5,015.00 | 5,051.00 | 5,051.00 | 1,288,300 |
| 16 Apr 2024 | 5,147.00 | 5,239.00 | 5,125.00 | 5,215.00 | 5,215.00 | 1,050,200 |
| 15 Apr 2024 | 5,343.00 | 5,357.00 | 5,205.00 | 5,206.00 | 5,206.00 | 1,056,200 |
| 12 Apr 2024 | 5,429.00 | 5,439.00 | 5,327.00 | 5,327.00 | 5,327.00 | 974,100 |
| 11 Apr 2024 | 5,265.00 | 5,337.00 | 5,265.00 | 5,336.00 | 5,336.00 | 640,500 |
| 10 Apr 2024 | 5,271.00 | 5,307.00 | 5,255.00 | 5,294.00 | 5,294.00 | 788,600 |
| 09 Apr 2024 | 5,316.00 | 5,337.00 | 5,269.00 | 5,322.00 | 5,322.00 | 659,000 |
| 08 Apr 2024 | 5,394.00 | 5,395.00 | 5,269.00 | 5,307.00 | 5,307.00 | 899,400 |
| 05 Apr 2024 | 5,350.00 | 5,368.00 | 5,282.00 | 5,332.00 | 5,332.00 | 1,062,400 |
| 04 Apr 2024 | 5,450.00 | 5,490.00 | 5,390.00 | 5,390.00 | 5,390.00 | 936,100 |
| 03 Apr 2024 | 5,440.00 | 5,483.00 | 5,383.00 | 5,383.00 | 5,383.00 | 919,400 |
| 02 Apr 2024 | 5,590.00 | 5,594.00 | 5,437.00 | 5,440.00 | 5,440.00 | 874,200 |
| 01 Apr 2024 | 5,466.00 | 5,687.00 | 5,458.00 | 5,618.00 | 5,618.00 | 1,472,000 |
| 29 Mar 2024 | 5,401.00 | 5,452.00 | 5,389.00 | 5,433.00 | 5,433.00 | 263,000 |
| 28 Mar 2024 | 5,400.00 | 5,482.00 | 5,391.00 | 5,392.00 | 5,392.00 | 915,500 |
| 28 Mar 2024 | 52 Dividend | |||||
| 27 Mar 2024 | 5,485.00 | 5,506.00 | 5,450.00 | 5,451.00 | 5,399.00 | 928,000 |
| 26 Mar 2024 | 5,500.00 | 5,518.00 | 5,441.00 | 5,478.00 | 5,425.74 | 884,700 |
| 25 Mar 2024 | 5,614.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,457.44 | 1,039,900 |
| 22 Mar 2024 | 5,640.00 | 5,659.00 | 5,564.00 | 5,590.00 | 5,536.67 | 1,328,700 |
| 21 Mar 2024 | 5,623.00 | 5,664.00 | 5,607.00 | 5,653.00 | 5,599.07 | 1,233,100 |
| 19 Mar 2024 | 5,550.00 | 5,616.00 | 5,480.00 | 5,610.00 | 5,556.48 | 1,180,600 |
| 18 Mar 2024 | 5,449.00 | 5,578.00 | 5,443.00 | 5,557.00 | 5,503.99 | 905,400 |
| 15 Mar 2024 | 5,430.00 | 5,477.00 | 5,420.00 | 5,450.00 | 5,398.01 | 1,285,400 |
| 14 Mar 2024 | 5,456.00 | 5,522.00 | 5,421.00 | 5,474.00 | 5,421.78 | 898,400 |
| 13 Mar 2024 | 5,520.00 | 5,585.00 | 5,453.00 | 5,462.00 | 5,409.90 | 1,001,500 |
| 12 Mar 2024 | 5,512.00 | 5,519.00 | 5,370.00 | 5,509.00 | 5,456.45 | 1,249,100 |
| 11 Mar 2024 | 5,652.00 | 5,659.00 | 5,537.00 | 5,583.00 | 5,529.74 | 1,151,100 |
| 08 Mar 2024 | 5,555.00 | 5,734.00 | 5,550.00 | 5,716.00 | 5,661.47 | 2,363,600 |
| 07 Mar 2024 | 5,652.00 | 5,673.00 | 5,575.00 | 5,584.00 | 5,530.73 | 1,048,000 |
| 06 Mar 2024 | 5,546.00 | 5,662.00 | 5,523.00 | 5,648.00 | 5,594.12 | 864,700 |
| 05 Mar 2024 | 5,634.00 | 5,678.00 | 5,535.00 | 5,583.00 | 5,529.74 | 1,121,100 |
| 04 Mar 2024 | 5,650.00 | 5,722.00 | 5,586.00 | 5,660.00 | 5,606.01 | 1,236,900 |
| 01 Mar 2024 | 5,553.00 | 5,668.00 | 5,553.00 | 5,636.00 | 5,582.24 | 1,041,100 |
| 29 Feb 2024 | 5,614.00 | 5,648.00 | 5,513.00 | 5,552.00 | 5,499.04 | 1,592,000 |
| 28 Feb 2024 | 5,765.00 | 5,779.00 | 5,590.00 | 5,640.00 | 5,586.20 | 2,277,000 |
| 27 Feb 2024 | 5,930.00 | 5,965.00 | 5,771.00 | 5,900.00 | 5,843.72 | 2,066,100 |
| 26 Feb 2024 | 5,800.00 | 5,877.00 | 5,788.00 | 5,792.00 | 5,736.75 | 1,432,300 |
| 22 Feb 2024 | 5,740.00 | 5,818.00 | 5,701.00 | 5,780.00 | 5,724.86 | 1,542,800 |
| 21 Feb 2024 | 5,665.00 | 5,743.00 | 5,653.00 | 5,729.00 | 5,674.35 | 1,370,200 |
| 20 Feb 2024 | 5,600.00 | 5,832.00 | 5,591.00 | 5,721.00 | 5,666.42 | 2,302,300 |
| 19 Feb 2024 | 5,397.00 | 5,535.00 | 5,381.00 | 5,535.00 | 5,482.20 | 891,000 |
| 16 Feb 2024 | 5,362.00 | 5,436.00 | 5,340.00 | 5,387.00 | 5,335.61 | 1,005,700 |
| 15 Feb 2024 | 5,430.00 | 5,439.00 | 5,319.00 | 5,351.00 | 5,299.95 | 998,000 |
| 14 Feb 2024 | 5,478.00 | 5,513.00 | 5,381.00 | 5,402.00 | 5,350.47 | 1,067,800 |
| 13 Feb 2024 | 5,400.00 | 5,506.00 | 5,361.00 | 5,498.00 | 5,445.55 | 1,614,700 |
| 09 Feb 2024 | 5,555.00 | 5,571.00 | 5,368.00 | 5,368.00 | 5,316.79 | 2,087,500 |
| 08 Feb 2024 | 5,580.00 | 5,623.00 | 5,536.00 | 5,539.00 | 5,486.16 | 1,818,100 |
| 07 Feb 2024 | 5,483.00 | 5,591.00 | 5,470.00 | 5,542.00 | 5,489.13 | 2,412,100 |
| 06 Feb 2024 | 5,781.00 | 5,784.00 | 5,547.00 | 5,547.00 | 5,494.08 | 5,874,800 |
| 05 Feb 2024 | 6,663.00 | 6,718.00 | 6,492.00 | 6,547.00 | 6,484.54 | 1,699,300 |
| 02 Feb 2024 | 6,667.00 | 6,678.00 | 6,597.00 | 6,663.00 | 6,599.44 | 1,098,700 |
| 01 Feb 2024 | 6,620.00 | 6,676.00 | 6,586.00 | 6,611.00 | 6,547.93 | 787,200 |
| 31 Jan 2024 | 6,682.00 | 6,746.00 | 6,661.00 | 6,710.00 | 6,645.99 | 1,014,900 |
| 30 Jan 2024 | 6,840.00 | 6,867.00 | 6,811.00 | 6,838.00 | 6,772.77 | 520,000 |
| 29 Jan 2024 | 6,806.00 | 6,859.00 | 6,764.00 | 6,810.00 | 6,745.04 | 648,800 |
| 26 Jan 2024 | 6,767.00 | 6,801.00 | 6,726.00 | 6,763.00 | 6,698.48 | 529,400 |
| 25 Jan 2024 | 6,827.00 | 6,855.00 | 6,744.00 | 6,798.00 | 6,733.15 | 662,700 |
| 24 Jan 2024 | 6,943.00 | 6,974.00 | 6,828.00 | 6,855.00 | 6,789.61 | 663,300 |
| 23 Jan 2024 | 6,930.00 | 7,065.00 | 6,888.00 | 6,980.00 | 6,913.41 | 1,187,700 |
| 22 Jan 2024 | 6,808.00 | 6,887.00 | 6,808.00 | 6,849.00 | 6,783.66 | 931,400 |
| 19 Jan 2024 | 6,760.00 | 6,869.00 | 6,752.00 | 6,803.00 | 6,738.10 | 1,286,600 |
| 18 Jan 2024 | 6,761.00 | 6,811.00 | 6,648.00 | 6,662.00 | 6,598.45 | 950,200 |
| 17 Jan 2024 | 6,920.00 | 6,997.00 | 6,846.00 | 6,846.00 | 6,780.69 | 1,361,300 |
| 16 Jan 2024 | 6,850.00 | 6,899.00 | 6,820.00 | 6,848.00 | 6,782.67 | 654,300 |
| 15 Jan 2024 | 6,819.00 | 6,843.00 | 6,785.00 | 6,821.00 | 6,755.93 | 81,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.