kabutan

OMRON CORPORATION(6645) Historical

6645
TSE Prime
OMRON CORPORATION
3,907
JPY
+100
(+2.63%)
Aug 13, 3:30 pm JST
26.42
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
3,895
Aug 13, 10:34 pm JST
Summary Chart Historical News Financial Result
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 5,290 5,336 3,503 3,907 -1,446 -27.01% 219,088,200

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 6,346 7,065 4,476 5,353 -1,230 -18.68% 277,849,700
2023 6,404 9,329 5,245 6,583 +178 +2.78% 214,412,100
2022 11,645 11,655 6,237 6,405 -5,055 -44.11% 202,083,600
2021 9,150 12,115 7,850 11,460 +2,260 +24.57% 154,334,700
2020 6,220 9,710 4,410 9,200 +2,780 +43.30% 214,325,700
2019 3,860 6,840 3,740 6,420 +2,420 +60.50% 308,083,300
2018 6,850 7,670 3,740 4,000 -2,720 -40.48% 227,245,700
2017 4,540 7,230 4,385 6,720 +2,235 +49.83% 260,707,800
2016 4,025 4,670 2,742 4,485 +420 +10.33% 313,178,200
2015 5,430 5,900 3,510 4,065 -1,385 -25.41% 328,405,700
2014 4,630 5,800 3,365 5,450 +805 +17.33% 255,129,000
2013 2,200 4,670 2,045 4,645 +2,589 +125.92% 220,874,600
2012 1,624 2,062 1,436 2,056 +509 +32.90% 177,376,700
2011 2,166 2,418 1,381 1,547 -604 -28.08% 216,534,800
2010 1,667 2,275 1,667 2,151 +489 +29.42% 263,549,800
2009 1,211 1,810 940 1,662 +463 +38.62% 219,192,800
2008 2,625 2,655 1,134 1,199 -1,466 -55.01% 203,904,700
2007 3,390 3,590 2,545 2,665 -715 -21.15% 188,359,200
2006 2,775 3,620 2,615 3,380 +660 +24.26% 166,572,100
2005 2,415 2,950 2,210 2,720 +275 +11.25% 144,788,500