kabutan

OMRON CORPORATION(6645) Historical

6645
TSE Prime
OMRON CORPORATION
5,600
JPY
+299
(+5.64%)
Apr 30, 10:29 am JST
34.94
USD
Apr 29, 9:29 pm EDT
Result
PTS
outside of trading hours
5,614.9
Apr 30, 10:28 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
5,655 JPY
52 Week Low Jul 7, 2025
3,503 JPY
Yearly High Feb 25, 2026
5,655 JPY
Yearly Low Jan 29, 2026
3,832 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,401 5,627 5,317 5,600 +299 +5.64% 1,064,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 5,320 5,350 5,207 5,301 +26 +0.49% 1,399,100
Apr 27, 2026 5,065 5,345 4,937 5,275 +182 +3.57% 2,464,000
Apr 24, 2026 5,116 5,201 5,056 5,093 -40 -0.78% 1,084,100
Apr 23, 2026 5,095 5,212 5,017 5,133 +38 +0.75% 1,434,700
Apr 22, 2026 5,116 5,168 5,064 5,095 -86 -1.66% 1,366,700
Apr 21, 2026 5,132 5,181 5,070 5,181 +85 +1.67% 1,373,100
Apr 20, 2026 4,993 5,096 4,973 5,096 +99 +1.98% 1,035,800
Apr 17, 2026 4,989 5,060 4,964 4,997 +17 +0.34% 1,331,200
Apr 16, 2026 4,844 4,980 4,797 4,980 +184 +3.84% 1,654,800
Apr 15, 2026 4,820 4,839 4,736 4,796 +11 +0.23% 1,069,400
Apr 14, 2026 4,817 4,842 4,754 4,785 +21 +0.44% 1,236,000
Apr 13, 2026 4,646 4,764 4,590 4,764 +92 +1.97% 1,153,400
Apr 10, 2026 4,592 4,758 4,560 4,672 +80 +1.74% 1,504,300
Apr 9, 2026 4,607 4,634 4,550 4,592 -36 -0.78% 1,067,900
Apr 8, 2026 4,691 4,709 4,604 4,628 +110 +2.43% 1,678,400
Apr 7, 2026 4,485 4,529 4,459 4,518 +11 +0.24% 834,400
Apr 6, 2026 4,461 4,545 4,450 4,507 +79 +1.78% 914,600
Apr 3, 2026 4,498 4,517 4,408 4,428 +20 +0.45% 1,631,300
Apr 2, 2026 4,668 4,685 4,405 4,408 -190 -4.13% 1,351,100
Apr 1, 2026 4,585 4,612 4,496 4,598 +166 +3.75% 1,307,000