kabutan

OMRON CORPORATION(6645) Historical

6645
TSE Prime
OMRON CORPORATION
4,093
JPY
-44
(-1.06%)
Dec 5, 1:27 pm JST
26.43
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
4,094.9
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2024
5,402 JPY
52 Week Low Jul 7, 2025
3,503 JPY
Yearly High Jan 6, 2025
5,336 JPY
Yearly Low Jul 7, 2025
3,503 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,106 4,111 4,061 4,093 -44 -1.06% 401,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,924 4,154 3,921 4,137 +187 +4.73% 1,621,800
Dec 3, 2025 3,930 3,986 3,916 3,950 +35 +0.89% 685,300
Dec 2, 2025 3,937 3,949 3,891 3,915 -35 -0.89% 871,900
Dec 1, 2025 4,000 4,018 3,950 3,950 -49 -1.23% 783,900
Nov 28, 2025 3,986 4,011 3,960 3,999 +45 +1.14% 994,100
Nov 27, 2025 3,923 3,980 3,892 3,954 +65 +1.67% 1,010,700
Nov 26, 2025 3,880 3,935 3,853 3,889 +60 +1.57% 1,380,300
Nov 25, 2025 3,869 3,886 3,827 3,829 +59 +1.56% 1,124,700
Nov 21, 2025 3,690 3,802 3,690 3,770 +30 +0.80% 1,456,600
Nov 20, 2025 3,773 3,834 3,739 3,740 +28 +0.75% 1,418,000
Nov 19, 2025 3,751 3,761 3,690 3,712 -48 -1.28% 1,719,600
Nov 18, 2025 3,868 3,878 3,753 3,760 -160 -4.08% 1,670,600
Nov 17, 2025 3,962 3,965 3,877 3,920 -42 -1.06% 1,418,200
Nov 14, 2025 3,945 4,015 3,937 3,962 +35 +0.89% 2,315,400
Nov 13, 2025 3,940 3,946 3,905 3,927 +29 +0.74% 1,275,300
Nov 12, 2025 3,874 3,924 3,856 3,898 +37 +0.96% 1,428,000
Nov 11, 2025 3,847 3,886 3,832 3,861 -3 -0.08% 1,739,400
Nov 10, 2025 4,038 4,060 3,864 3,864 -384 -9.04% 4,945,000
Nov 7, 2025 4,211 4,286 4,175 4,248 -14 -0.33% 961,700
Nov 6, 2025 4,311 4,328 4,252 4,262 +21 +0.50% 839,300