OMRON CORPORATION(6645) Historical

52 Week High Sep 27, 2024

6,843 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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 13, 2025	3,760	3,947	3,755	3,907	+143	+3.80%	6,994,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	3,866	3,982	3,764	3,764	-217	-5.45%	11,256,600
Aug 1, 2025	3,910	4,010	3,823	3,981	+122	+3.16%	6,151,600
Jul 25, 2025	3,709	4,020	3,647	3,859	+142	+3.82%	8,300,400
Jul 18, 2025	3,920	3,950	3,667	3,717	-249	-6.28%	8,650,200
Jul 11, 2025	3,601	4,120	3,503	3,966	+326	+8.96%	20,891,700
Jul 4, 2025	3,883	3,902	3,626	3,640	-213	-5.53%	7,312,500
Jun 27, 2025	3,780	3,910	3,737	3,853	+15	+0.39%	5,574,500
Jun 20, 2025	3,785	3,922	3,765	3,838	+47	+1.24%	6,565,100
Jun 13, 2025	3,671	3,890	3,663	3,791	+141	+3.86%	6,094,600
Jun 6, 2025	3,721	3,811	3,614	3,650	-95	-2.54%	6,742,800
May 30, 2025	3,755	3,831	3,718	3,745	-33	-0.87%	6,819,400
May 23, 2025	3,858	3,953	3,753	3,778	-116	-2.98%	6,437,000
May 16, 2025	4,028	4,282	3,890	3,894	-126	-3.13%	7,850,200
May 9, 2025	4,312	4,340	4,020	4,020	-317	-7.31%	5,665,700
May 2, 2025	4,343	4,355	4,206	4,337	+42	+0.98%	2,975,600
Apr 25, 2025	4,203	4,315	4,029	4,295	+65	+1.54%	4,559,700
Apr 18, 2025	4,069	4,246	4,000	4,230	+230	+5.75%	4,466,100
Apr 11, 2025	3,783	4,173	3,634	4,000	-120	-2.91%	9,645,000
Apr 4, 2025	4,374	4,389	4,026	4,120	-324	-7.29%	7,921,600
Mar 28, 2025	4,412	4,530	4,373	4,444	+29	+0.66%	5,807,400