Skip to main content
OMRON Corporation (TYO:6645)
Japan flag Japan · Delayed Price · Currency is JPY
5,301.00
+26.00 (0.49%)
Apr 28, 2026, 3:30 PM JST

OMRON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,320.005,350.005,207.005,301.005,301.000.49%1,399,100
Apr 27, 20265,065.005,345.004,937.005,275.005,275.003.57%2,464,000
Apr 24, 20265,116.005,201.005,056.005,093.005,093.00-0.78%1,084,100
Apr 23, 20265,095.005,212.005,017.005,133.005,133.000.75%1,434,700
Apr 22, 20265,116.005,168.005,064.005,095.005,095.00-1.66%1,366,700
Apr 21, 20265,132.005,181.005,070.005,181.005,181.001.67%1,373,100
Apr 20, 20264,993.005,096.004,973.005,096.005,096.001.98%1,035,800
Apr 17, 20264,989.005,060.004,964.004,997.004,997.000.34%1,331,200
Apr 16, 20264,844.004,980.004,797.004,980.004,980.003.84%1,654,800
Apr 15, 20264,820.004,839.004,736.004,796.004,796.000.23%1,069,400
Apr 14, 20264,817.004,842.004,754.004,785.004,785.000.44%1,236,000
Apr 13, 20264,646.004,764.004,590.004,764.004,764.001.97%1,153,400
Apr 10, 20264,592.004,758.004,560.004,672.004,672.001.74%1,504,300
Apr 9, 20264,607.004,634.004,550.004,592.004,592.00-0.78%1,067,900
Apr 8, 20264,691.004,709.004,604.004,628.004,628.002.43%1,678,400
Apr 7, 20264,485.004,529.004,459.004,518.004,518.000.24%834,400
Apr 6, 20264,461.004,545.004,450.004,507.004,507.001.78%914,600
Apr 3, 20264,498.004,517.004,408.004,428.004,428.000.45%1,631,300
Apr 2, 20264,668.004,685.004,405.004,408.004,408.00-4.13%1,351,100
Apr 1, 20264,585.004,612.004,496.004,598.004,598.003.75%1,307,000
Mar 31, 20264,276.004,608.004,251.004,432.004,432.001.98%2,838,000
Mar 30, 20264,277.004,346.004,198.004,346.004,346.00-2.75%1,390,500
Mar 27, 20264,444.004,515.004,370.004,469.004,417.00-0.82%1,214,600
Mar 26, 20264,500.004,565.004,460.004,506.004,453.570.76%979,100
Mar 25, 20264,455.004,528.004,455.004,472.004,419.971.98%946,500
Mar 24, 20264,363.004,410.004,334.004,385.004,333.982.14%873,500
Mar 23, 20264,400.004,400.004,262.004,293.004,243.05-5.98%1,354,600
Mar 19, 20264,599.004,674.004,538.004,566.004,512.87-2.00%1,452,100
Mar 18, 20264,569.004,674.004,559.004,659.004,604.793.12%920,400
Mar 17, 20264,588.004,609.004,505.004,518.004,465.43-903,200
Mar 16, 20264,506.004,537.004,435.004,518.004,465.43-0.31%1,242,000
Mar 13, 20264,523.004,578.004,491.004,532.004,479.27-2.81%2,471,800
Mar 12, 20264,674.004,734.004,594.004,663.004,608.74-1.71%1,171,800
Mar 11, 20264,823.004,890.004,744.004,744.004,688.800.08%1,188,200
Mar 10, 20264,716.004,768.004,661.004,740.004,684.853.58%1,452,300
Mar 9, 20264,578.004,632.004,380.004,576.004,522.75-7.14%2,002,900
Mar 6, 20264,784.004,963.004,784.004,928.004,870.661.21%1,237,500
Mar 5, 20265,088.005,134.004,869.004,869.004,812.351.44%1,719,300
Mar 4, 20264,966.005,042.004,741.004,800.004,744.15-6.08%1,808,400
Mar 3, 20265,441.005,548.005,111.005,111.005,051.53-6.37%1,745,400
Mar 2, 20265,352.005,490.005,318.005,459.005,395.48-1.68%1,787,700
Feb 27, 20265,412.005,565.005,382.005,552.005,487.402.32%1,713,800
Feb 26, 20265,541.005,630.005,405.005,426.005,362.86-1.92%2,152,200
Feb 25, 20265,379.005,655.005,323.005,532.005,467.634.57%2,834,600
Feb 24, 20265,252.005,325.005,163.005,290.005,228.452.34%1,431,600
Feb 20, 20265,139.005,198.005,098.005,169.005,108.860.82%1,648,500
Feb 19, 20264,910.005,134.004,862.005,127.005,067.346.86%2,358,600
Feb 18, 20264,828.004,862.004,785.004,798.004,742.17-1.26%970,500
Feb 17, 20264,730.004,859.004,695.004,859.004,802.463.27%1,100,500
Feb 16, 20264,755.004,793.004,687.004,705.004,650.25-0.80%996,000
Feb 13, 20264,765.004,917.004,707.004,743.004,687.81-1.60%1,759,500
Feb 12, 20264,930.005,027.004,795.004,820.004,763.92-1.03%1,577,900
Feb 10, 20264,910.005,043.004,859.004,870.004,813.33-1.04%1,916,100
Feb 9, 20264,912.005,034.004,863.004,921.004,863.748.58%4,904,400
Feb 6, 20264,310.004,599.004,288.004,532.004,479.277.93%4,972,900
Feb 5, 20264,238.004,272.004,172.004,199.004,150.142.46%2,935,400
Feb 4, 20263,988.004,123.003,988.004,098.004,050.322.09%2,173,900
Feb 3, 20263,954.004,019.003,930.004,014.003,967.293.00%1,619,800
Feb 2, 20263,937.003,987.003,888.003,897.003,851.66-0.51%1,186,400
Jan 30, 20263,870.003,926.003,870.003,917.003,871.421.08%1,115,300
Jan 29, 20263,866.003,891.003,832.003,875.003,829.91-0.23%1,389,600
Jan 28, 20263,880.003,905.003,861.003,884.003,838.81-1.04%1,517,500
Jan 27, 20263,921.003,975.003,905.003,925.003,879.330.08%1,000,800
Jan 26, 20263,941.003,951.003,865.003,922.003,876.36-2.12%1,552,400
Jan 23, 20264,032.004,039.003,988.004,007.003,960.380.55%857,100
Jan 22, 20263,978.004,089.003,970.003,985.003,938.631.58%1,555,800
Jan 21, 20263,895.003,923.003,870.003,923.003,877.35-1.75%1,672,700
Jan 20, 20263,952.004,026.003,950.003,993.003,946.540.66%997,200
Jan 19, 20264,029.004,029.003,943.003,967.003,920.84-1.98%1,062,800
Jan 16, 20264,040.004,118.004,018.004,047.003,999.91-0.52%921,000
Jan 15, 20264,044.004,091.004,019.004,068.004,020.670.35%950,800
Jan 14, 20264,043.004,109.004,022.004,054.004,006.830.97%1,334,600
Jan 13, 20264,088.004,098.004,014.004,015.003,968.280.05%1,431,300
Jan 9, 20264,003.004,056.004,001.004,013.003,966.310.65%1,259,200
Jan 8, 20263,993.004,019.003,956.003,987.003,940.61-0.87%1,262,600
Jan 7, 20264,025.004,073.004,003.004,022.003,975.20-0.02%791,200
Jan 6, 20264,047.004,075.004,007.004,023.003,976.190.68%883,500
Jan 5, 20263,985.004,050.003,981.003,996.003,949.500.91%1,147,800
Dec 30, 20253,941.003,987.003,941.003,960.003,913.92-0.45%682,900
Dec 29, 20253,946.003,990.003,943.003,978.003,931.710.89%619,600
Dec 26, 20253,983.003,992.003,943.003,943.003,897.12-1.00%629,400
Dec 25, 20253,993.003,993.003,953.003,983.003,936.651.27%547,800
Dec 24, 20253,975.004,017.003,933.003,933.003,887.24-1.06%791,200
Dec 23, 20253,938.004,003.003,935.003,975.003,928.750.91%740,500
Dec 22, 20253,939.003,985.003,937.003,939.003,893.171.05%1,023,800
Dec 19, 20253,910.003,927.003,891.003,898.003,852.64-0.43%1,935,700
Dec 18, 20253,901.003,943.003,887.003,915.003,869.45-0.96%823,400
Dec 17, 20253,960.003,962.003,892.003,953.003,907.00-0.65%1,088,800
Dec 16, 20253,964.004,016.003,939.003,979.003,932.70-1.02%1,116,000
Dec 15, 20254,001.004,028.003,963.004,020.003,973.22-2.00%1,211,100
Dec 12, 20254,081.004,102.004,042.004,102.004,054.271.43%1,018,700
Dec 11, 20254,102.004,129.004,014.004,044.003,996.95-1.41%832,700
Dec 10, 20254,051.004,134.004,043.004,102.004,054.270.76%828,400
Dec 9, 20254,080.004,116.004,029.004,071.004,023.63-1.12%995,200
Dec 8, 20254,150.004,150.004,100.004,117.004,069.100.15%681,600
Dec 5, 20254,106.004,111.004,061.004,111.004,063.17-0.63%797,900
Dec 4, 20253,924.004,154.003,921.004,137.004,088.864.73%1,621,800
Dec 3, 20253,930.003,986.003,916.003,950.003,904.040.89%685,300
Dec 2, 20253,937.003,949.003,891.003,915.003,869.45-0.89%871,900
Dec 1, 20254,000.004,018.003,950.003,950.003,904.04-1.23%783,900