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 Weekly 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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	4,578	4,890	4,380	4,532	-396	-8.04%	8,287,000
Mar 6, 2026	5,352	5,548	4,741	4,928	-624	-11.24%	8,298,300
Feb 27, 2026	5,252	5,655	5,163	5,552	+383	+7.41%	8,132,200
Feb 20, 2026	4,755	5,198	4,687	5,169	+426	+8.98%	7,074,100
Feb 13, 2026	4,912	5,043	4,707	4,743	+211	+4.66%	10,157,900
Feb 6, 2026	3,937	4,599	3,888	4,532	+615	+15.70%	12,888,400
Jan 30, 2026	3,941	3,975	3,832	3,917	-90	-2.25%	6,575,600
Jan 23, 2026	4,029	4,089	3,870	4,007	-40	-0.99%	6,145,600
Jan 16, 2026	4,088	4,118	4,014	4,047	+34	+0.85%	4,637,700
Jan 9, 2026	3,985	4,075	3,956	4,013	+53	+1.34%	5,344,300
Dec 30, 2025	3,946	3,990	3,941	3,960	+17	+0.43%	1,302,500
Dec 26, 2025	3,939	4,017	3,933	3,943	+45	+1.15%	3,732,700
Dec 19, 2025	4,001	4,028	3,887	3,898	-204	-4.97%	6,175,000
Dec 12, 2025	4,150	4,150	4,014	4,102	-9	-0.22%	4,356,600
Dec 5, 2025	4,000	4,154	3,891	4,111	+112	+2.80%	4,760,800
Nov 28, 2025	3,869	4,011	3,827	3,999	+229	+6.07%	4,509,800
Nov 21, 2025	3,962	3,965	3,690	3,770	-192	-4.85%	7,683,000
Nov 14, 2025	4,038	4,060	3,832	3,962	-286	-6.73%	11,703,100
Nov 7, 2025	4,310	4,504	4,161	4,248	-62	-1.44%	4,777,000
Oct 31, 2025	4,509	4,544	4,275	4,310	-132	-2.97%	6,184,700