OMRON CORPORATION(6645) Historical

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 Jul 7, 2025

3,503 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,523	4,578	4,491	4,532	-131	-2.81%	2,471,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	4,674	4,734	4,594	4,663	-81	-1.71%	1,171,800
Mar 11, 2026	4,823	4,890	4,744	4,744	+4	+0.08%	1,188,200
Mar 10, 2026	4,716	4,768	4,661	4,740	+164	+3.58%	1,452,300
Mar 9, 2026	4,578	4,632	4,380	4,576	-352	-7.14%	2,002,900
Mar 6, 2026	4,784	4,963	4,784	4,928	+59	+1.21%	1,237,500
Mar 5, 2026	5,088	5,134	4,869	4,869	+69	+1.44%	1,719,300
Mar 4, 2026	4,966	5,042	4,741	4,800	-311	-6.08%	1,808,400
Mar 3, 2026	5,441	5,548	5,111	5,111	-348	-6.37%	1,745,400
Mar 2, 2026	5,352	5,490	5,318	5,459	-93	-1.68%	1,787,700
Feb 27, 2026	5,412	5,565	5,382	5,552	+126	+2.32%	1,713,800
Feb 26, 2026	5,541	5,630	5,405	5,426	-106	-1.92%	2,152,200
Feb 25, 2026	5,379	5,655	5,323	5,532	+242	+4.57%	2,834,600
Feb 24, 2026	5,252	5,325	5,163	5,290	+121	+2.34%	1,431,600
Feb 20, 2026	5,139	5,198	5,098	5,169	+42	+0.82%	1,648,500
Feb 19, 2026	4,910	5,134	4,862	5,127	+329	+6.86%	2,358,600
Feb 18, 2026	4,828	4,862	4,785	4,798	-61	-1.26%	970,500
Feb 17, 2026	4,730	4,859	4,695	4,859	+154	+3.27%	1,100,500
Feb 16, 2026	4,755	4,793	4,687	4,705	-38	-0.80%	996,000
Feb 13, 2026	4,765	4,917	4,707	4,743	-77	-1.60%	1,759,500
Feb 12, 2026	4,930	5,027	4,795	4,820	-50	-1.03%	1,577,900