kabutan

OMRON CORPORATION(6645) Historical

6645
TSE Prime
OMRON CORPORATION
4,099
JPY
-38
(-0.92%)
Dec 5, 2:17 pm JST
26.47
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
4,098.6
Dec 5, 2:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2024
5,402 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
Dec 5, 2025 4,000 4,154 3,891 4,099 +100 +2.50% 4,422,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 3,760 3,921 3,727 3,890 +98 +2.58% 6,850,200
Aug 29, 2025 3,782 3,900 3,771 3,792 +9 +0.24% 22,018,000
Aug 22, 2025 3,895 3,956 3,746 3,783 -65 -1.69% 9,418,800
Aug 15, 2025 3,760 3,955 3,755 3,848 +84 +2.23% 8,132,200
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