kabutan

OMRON CORPORATION(6645) Historical

6645
TSE Prime
OMRON CORPORATION
3,875
JPY
-9
(-0.23%)
Jan 29, 3:30 pm JST
25.33
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
3,856
Jan 29, 5:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
5,272 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
Jan 29, 2026 3,941 3,975 3,832 3,875 -132 -3.29% 6,849,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 4,285 4,511 4,260 4,442 +215 +5.09% 6,095,000
Oct 17, 2025 4,256 4,343 4,179 4,227 -143 -3.27% 4,212,300
Oct 10, 2025 4,387 4,495 4,253 4,370 +217 +5.23% 7,670,400
Oct 3, 2025 4,107 4,153 3,960 4,153 +57 +1.39% 6,168,100
Sep 26, 2025 4,044 4,243 4,031 4,096 +143 +3.62% 7,020,600
Sep 19, 2025 3,951 4,065 3,910 3,953 -5 -0.13% 5,734,600
Sep 12, 2025 3,947 4,001 3,818 3,958 +68 +1.75% 7,116,700