Skip to main content
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
4,111.00
-26.00 (-0.63%)
At close: Dec 5, 2025

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,106.004,111.004,061.004,111.004,111.00-0.63%797,900
Dec 4, 20253,924.004,154.003,921.004,137.004,137.004.73%1,621,800
Dec 3, 20253,930.003,986.003,916.003,950.003,950.000.89%685,300
Dec 2, 20253,937.003,949.003,891.003,915.003,915.00-0.89%871,900
Dec 1, 20254,000.004,018.003,950.003,950.003,950.00-1.23%783,900
Nov 28, 20253,986.004,011.003,960.003,999.003,999.001.14%994,100
Nov 27, 20253,923.003,980.003,892.003,954.003,954.001.67%1,010,700
Nov 26, 20253,880.003,935.003,853.003,889.003,889.001.57%1,380,300
Nov 25, 20253,869.003,886.003,827.003,829.003,829.001.56%1,124,700
Nov 21, 20253,690.003,802.003,690.003,770.003,770.000.80%1,456,600
Nov 20, 20253,773.003,834.003,739.003,740.003,740.000.75%1,418,000
Nov 19, 20253,751.003,761.003,690.003,712.003,712.00-1.28%1,719,600
Nov 18, 20253,868.003,878.003,753.003,760.003,760.00-4.08%1,670,600
Nov 17, 20253,962.003,965.003,877.003,920.003,920.00-1.06%1,418,200
Nov 14, 20253,945.004,015.003,937.003,962.003,962.000.89%2,315,400
Nov 13, 20253,940.003,946.003,905.003,927.003,927.000.74%1,275,300
Nov 12, 20253,874.003,924.003,856.003,898.003,898.000.96%1,428,000
Nov 11, 20253,847.003,886.003,832.003,861.003,861.00-0.08%1,739,400
Nov 10, 20254,038.004,060.003,864.003,864.003,864.00-9.04%4,945,000
Nov 7, 20254,211.004,286.004,175.004,248.004,248.00-0.33%961,700
Nov 6, 20254,311.004,328.004,252.004,262.004,262.000.50%839,300
Nov 5, 20254,414.004,448.004,161.004,241.004,241.00-4.63%1,554,600
Nov 4, 20254,310.004,504.004,310.004,447.004,447.003.18%1,421,400
Oct 31, 20254,314.004,353.004,291.004,310.004,310.00-0.60%871,500
Oct 30, 20254,331.004,363.004,300.004,336.004,336.00-0.78%2,244,200
Oct 29, 20254,345.004,379.004,275.004,370.004,370.00-0.23%1,331,700
Oct 28, 20254,431.004,442.004,374.004,380.004,380.00-2.23%682,100
Oct 27, 20254,509.004,544.004,450.004,480.004,480.000.86%1,055,200
Oct 24, 20254,371.004,455.004,353.004,442.004,442.002.35%907,800
Oct 23, 20254,370.004,389.004,307.004,340.004,340.00-3.25%1,732,500
Oct 22, 20254,448.004,511.004,440.004,486.004,486.001.40%1,208,900
Oct 21, 20254,400.004,439.004,379.004,424.004,424.001.35%1,069,700
Oct 20, 20254,285.004,369.004,260.004,365.004,365.003.26%1,176,100
Oct 17, 20254,229.004,269.004,198.004,227.004,227.00-1.45%996,200
Oct 16, 20254,334.004,343.004,253.004,289.004,289.00-1.13%977,900
Oct 15, 20254,285.004,340.004,261.004,338.004,338.002.53%778,700
Oct 14, 20254,256.004,306.004,179.004,231.004,231.00-3.18%1,459,500
Oct 10, 20254,467.004,495.004,351.004,370.004,370.00-2.19%1,512,400
Oct 9, 20254,345.004,482.004,330.004,468.004,468.003.23%1,459,700
Oct 8, 20254,286.004,345.004,253.004,328.004,328.00-1,040,400
Oct 7, 20254,340.004,384.004,317.004,328.004,328.00-0.21%1,241,400
Oct 6, 20254,387.004,396.004,311.004,337.004,337.004.43%2,416,500
Oct 3, 20254,062.004,153.004,061.004,153.004,153.002.57%1,189,600
Oct 2, 20253,975.004,066.003,960.004,049.004,049.000.97%1,161,700
Oct 1, 20254,054.004,088.003,977.004,010.004,010.00-1.47%1,220,700
Sep 30, 20254,002.004,117.004,000.004,070.004,070.002.29%1,455,400
Sep 29, 20254,107.004,114.003,967.003,979.003,979.00-2.86%1,140,700
Sep 26, 20254,090.004,130.004,062.004,096.004,044.00-0.63%1,131,400
Sep 25, 20254,080.004,122.004,045.004,122.004,069.670.86%1,204,500
Sep 24, 20254,217.004,221.004,058.004,087.004,035.11-2.83%1,570,200
Sep 22, 20254,044.004,243.004,031.004,206.004,152.606.40%3,114,500
Sep 19, 20254,033.004,051.003,910.003,953.003,902.82-1.74%2,041,900
Sep 18, 20254,010.004,065.003,980.004,023.003,971.930.47%1,057,500
Sep 17, 20253,951.004,012.003,930.004,004.003,953.171.47%1,507,500
Sep 16, 20253,951.003,995.003,930.003,946.003,895.90-0.30%1,127,700
Sep 12, 20253,960.003,960.003,900.003,958.003,907.751.36%1,542,200
Sep 11, 20253,857.003,922.003,852.003,905.003,855.420.83%1,096,800
Sep 10, 20253,881.003,887.003,818.003,873.003,823.83-0.21%1,482,200
Sep 9, 20253,951.003,997.003,875.003,881.003,831.73-1.72%1,525,000
Sep 8, 20253,947.004,001.003,929.003,949.003,898.871.52%1,470,500
Sep 5, 20253,858.003,921.003,839.003,890.003,840.621.01%1,353,000
Sep 4, 20253,840.003,858.003,802.003,851.003,802.110.10%1,179,300
Sep 3, 20253,768.003,864.003,763.003,847.003,798.161.61%1,790,100
Sep 2, 20253,790.003,837.003,764.003,786.003,737.94-0.16%1,355,300
Sep 1, 20253,760.003,796.003,727.003,792.003,743.86-1,172,500
Aug 29, 20253,849.003,859.003,785.003,792.003,743.86-1.20%1,661,100
Aug 28, 20253,806.003,850.003,791.003,838.003,789.280.92%1,223,700
Aug 27, 20253,787.003,818.003,771.003,803.003,754.72-0.42%1,995,100
Aug 26, 20253,844.003,900.003,774.003,819.003,770.52-1.62%15,147,600
Aug 25, 20253,782.003,885.003,773.003,882.003,832.722.62%1,990,500
Aug 22, 20253,771.003,789.003,746.003,783.003,734.97-1,693,500
Aug 21, 20253,814.003,818.003,770.003,783.003,734.97-1.43%1,902,900
Aug 20, 20253,910.003,941.003,818.003,838.003,789.28-1.08%1,853,000
Aug 19, 20253,900.003,900.003,854.003,880.003,830.74-1.70%2,053,200
Aug 18, 20253,895.003,956.003,848.003,947.003,896.892.57%1,916,200
Aug 15, 20253,805.003,858.003,794.003,848.003,799.15-0.23%1,916,600
Aug 14, 20253,872.003,955.003,853.003,857.003,808.03-1.28%1,629,800
Aug 13, 20253,832.003,947.003,825.003,907.003,857.402.63%2,408,200
Aug 12, 20253,760.003,845.003,755.003,807.003,758.671.14%2,177,600
Aug 8, 20253,801.003,851.003,764.003,764.003,716.21-2.00%3,562,800
Aug 7, 20253,855.003,937.003,792.003,841.003,792.24-2.69%3,871,100
Aug 6, 20253,950.003,982.003,925.003,947.003,896.891.08%1,373,200
Aug 5, 20253,940.003,951.003,885.003,905.003,855.42-0.08%1,187,500
Aug 4, 20253,866.003,923.003,846.003,908.003,858.39-1.83%1,262,000
Aug 1, 20253,933.004,010.003,919.003,981.003,930.461.58%1,597,900
Jul 31, 20253,850.003,933.003,847.003,919.003,869.251.90%1,299,300
Jul 30, 20253,845.003,865.003,823.003,846.003,797.17-0.03%992,600
Jul 29, 20253,912.003,926.003,845.003,847.003,798.16-2.53%1,042,500
Jul 28, 20253,910.003,975.003,901.003,947.003,896.892.28%1,219,300
Jul 25, 20253,970.003,980.003,848.003,859.003,810.01-3.65%1,353,700
Jul 24, 20253,995.004,020.003,915.004,005.003,954.160.58%2,255,300
Jul 23, 20253,750.004,004.003,717.003,982.003,931.458.68%3,298,300
Jul 22, 20253,709.003,759.003,647.003,664.003,617.48-1.43%1,393,100
Jul 18, 20253,815.003,832.003,712.003,717.003,669.81-0.99%1,498,400
Jul 17, 20253,715.003,754.003,667.003,754.003,706.34-0.21%2,033,500
Jul 16, 20253,825.003,825.003,747.003,762.003,714.24-2.16%2,201,000
Jul 15, 20253,867.003,891.003,806.003,845.003,796.19-0.70%1,442,200
Jul 14, 20253,920.003,950.003,862.003,872.003,822.84-2.37%1,475,100
Jul 11, 20253,874.003,990.003,831.003,966.003,915.653.52%2,636,600
Jul 10, 20253,905.003,976.003,831.003,831.003,782.36-5.17%3,932,200