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 Jan 29, 2026

3,832 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,065	5,627	4,937	5,572	+479	+9.41%	5,148,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	4,993	5,212	4,973	5,093	+96	+1.92%	6,294,400
Apr 17, 2026	4,646	5,060	4,590	4,997	+325	+6.96%	6,444,800
Apr 10, 2026	4,461	4,758	4,450	4,672	+244	+5.51%	5,999,600
Apr 3, 2026	4,277	4,685	4,198	4,428	-41	-0.92%	8,517,900
Mar 27, 2026	4,400	4,565	4,262	4,469	-97	-2.12%	5,368,300
Mar 19, 2026	4,506	4,674	4,435	4,566	+34	+0.75%	4,517,700
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