OMRON CORPORATION(6645) Historical

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 12, 2025	4,081	4,102	4,042	4,102	+58	+1.43%	1,018,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	4,102	4,129	4,014	4,044	-58	-1.41%	832,700
Dec 10, 2025	4,051	4,134	4,043	4,102	+31	+0.76%	828,400
Dec 9, 2025	4,080	4,116	4,029	4,071	-46	-1.12%	995,200
Dec 8, 2025	4,150	4,150	4,100	4,117	+6	+0.15%	681,600
Dec 5, 2025	4,106	4,111	4,061	4,111	-26	-0.63%	797,900
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