Skip to main content
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
4,576.00
-352.00 (-7.14%)
At close: Mar 9, 2026

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,578.004,632.004,380.004,576.004,576.00-7.14%2,002,900
Mar 6, 20264,784.004,963.004,784.004,928.004,928.001.21%1,237,500
Mar 5, 20265,088.005,134.004,869.004,869.004,869.001.44%1,719,300
Mar 4, 20264,966.005,042.004,741.004,800.004,800.00-6.08%1,808,400
Mar 3, 20265,441.005,548.005,111.005,111.005,111.00-6.37%1,745,400
Mar 2, 20265,352.005,490.005,318.005,459.005,459.00-1.68%1,787,700
Feb 27, 20265,412.005,565.005,382.005,552.005,552.002.32%1,713,800
Feb 26, 20265,541.005,630.005,405.005,426.005,426.00-1.92%2,152,200
Feb 25, 20265,379.005,655.005,323.005,532.005,532.004.57%2,834,600
Feb 24, 20265,252.005,325.005,163.005,290.005,290.002.34%1,431,600
Feb 20, 20265,139.005,198.005,098.005,169.005,169.000.82%1,648,500
Feb 19, 20264,910.005,134.004,862.005,127.005,127.006.86%2,358,600
Feb 18, 20264,828.004,862.004,785.004,798.004,798.00-1.26%970,500
Feb 17, 20264,730.004,859.004,695.004,859.004,859.003.27%1,100,500
Feb 16, 20264,755.004,793.004,687.004,705.004,705.00-0.80%996,000
Feb 13, 20264,765.004,917.004,707.004,743.004,743.00-1.60%1,759,500
Feb 12, 20264,930.005,027.004,795.004,820.004,820.00-1.03%1,577,900
Feb 10, 20264,910.005,043.004,859.004,870.004,870.00-1.04%1,916,100
Feb 9, 20264,912.005,034.004,863.004,921.004,921.008.58%4,904,400
Feb 6, 20264,310.004,599.004,288.004,532.004,532.007.93%4,972,900
Feb 5, 20264,238.004,272.004,172.004,199.004,199.002.46%2,935,400
Feb 4, 20263,988.004,123.003,988.004,098.004,098.002.09%2,173,900
Feb 3, 20263,954.004,019.003,930.004,014.004,014.003.00%1,619,800
Feb 2, 20263,937.003,987.003,888.003,897.003,897.00-0.51%1,186,400
Jan 30, 20263,870.003,926.003,870.003,917.003,917.001.08%1,115,300
Jan 29, 20263,866.003,891.003,832.003,875.003,875.00-0.23%1,389,600
Jan 28, 20263,880.003,905.003,861.003,884.003,884.00-1.04%1,517,500
Jan 27, 20263,921.003,975.003,905.003,925.003,925.000.08%1,000,800
Jan 26, 20263,941.003,951.003,865.003,922.003,922.00-2.12%1,552,400
Jan 23, 20264,032.004,039.003,988.004,007.004,007.000.55%857,100
Jan 22, 20263,978.004,089.003,970.003,985.003,985.001.58%1,555,800
Jan 21, 20263,895.003,923.003,870.003,923.003,923.00-1.75%1,672,700
Jan 20, 20263,952.004,026.003,950.003,993.003,993.000.66%997,200
Jan 19, 20264,029.004,029.003,943.003,967.003,967.00-1.98%1,062,800
Jan 16, 20264,040.004,118.004,018.004,047.004,047.00-0.52%921,000
Jan 15, 20264,044.004,091.004,019.004,068.004,068.000.35%950,800
Jan 14, 20264,043.004,109.004,022.004,054.004,054.000.97%1,334,600
Jan 13, 20264,088.004,098.004,014.004,015.004,015.000.05%1,431,300
Jan 9, 20264,003.004,056.004,001.004,013.004,013.000.65%1,259,200
Jan 8, 20263,993.004,019.003,956.003,987.003,987.00-0.87%1,262,600
Jan 7, 20264,025.004,073.004,003.004,022.004,022.00-0.02%791,200
Jan 6, 20264,047.004,075.004,007.004,023.004,023.000.68%883,500
Jan 5, 20263,985.004,050.003,981.003,996.003,996.000.91%1,147,800
Dec 30, 20253,941.003,987.003,941.003,960.003,960.00-0.45%682,900
Dec 29, 20253,946.003,990.003,943.003,978.003,978.000.89%619,600
Dec 26, 20253,983.003,992.003,943.003,943.003,943.00-1.00%629,400
Dec 25, 20253,993.003,993.003,953.003,983.003,983.001.27%547,800
Dec 24, 20253,975.004,017.003,933.003,933.003,933.00-1.06%791,200
Dec 23, 20253,938.004,003.003,935.003,975.003,975.000.91%740,500
Dec 22, 20253,939.003,985.003,937.003,939.003,939.001.05%1,023,800
Dec 19, 20253,910.003,927.003,891.003,898.003,898.00-0.43%1,935,700
Dec 18, 20253,901.003,943.003,887.003,915.003,915.00-0.96%823,400
Dec 17, 20253,960.003,962.003,892.003,953.003,953.00-0.65%1,088,800
Dec 16, 20253,964.004,016.003,939.003,979.003,979.00-1.02%1,116,000
Dec 15, 20254,001.004,028.003,963.004,020.004,020.00-2.00%1,211,100
Dec 12, 20254,081.004,102.004,042.004,102.004,102.001.43%1,018,700
Dec 11, 20254,102.004,129.004,014.004,044.004,044.00-1.41%832,700
Dec 10, 20254,051.004,134.004,043.004,102.004,102.000.76%828,400
Dec 9, 20254,080.004,116.004,029.004,071.004,071.00-1.12%995,200
Dec 8, 20254,150.004,150.004,100.004,117.004,117.000.15%681,600
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