OMRON Corporation (6645.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6619.00 | 6710.00 | 6471.00 | 6632.00 | -2.74% | 3,382,000 |
| 2026-08-06 | 6500.00 | 6929.00 | 6451.00 | 6819.00 | +14.97% | 6,836,700 |
| 2026-08-05 | 5729.00 | 5931.00 | 5684.00 | 5931.00 | +7.10% | 2,412,800 |
| 2026-08-04 | 5377.00 | 5625.00 | 5367.00 | 5538.00 | +3.32% | 1,738,100 |
| 2026-08-03 | 5420.00 | 5460.00 | 5276.00 | 5360.00 | -1.29% | 1,325,800 |
| 2026-07-31 | 5400.00 | 5553.00 | 5361.00 | 5430.00 | +5.05% | 1,635,100 |
| 2026-07-30 | 5132.00 | 5272.00 | 5115.00 | 5169.00 | -0.06% | 1,205,700 |
| 2026-07-29 | 5265.00 | 5341.00 | 5015.00 | 5172.00 | +0.14% | 1,410,900 |
| 2026-07-28 | 5521.00 | 5529.00 | 5146.00 | 5165.00 | -8.58% | 1,429,600 |
| 2026-07-27 | 5529.00 | 5679.00 | 5477.00 | 5650.00 | +3.12% | 1,170,800 |
| 2026-07-24 | 5451.00 | 5512.00 | 5405.00 | 5479.00 | -0.85% | 739,900 |
| 2026-07-23 | 5478.00 | 5574.00 | 5468.00 | 5526.00 | +1.15% | 939,200 |
| 2026-07-22 | 5424.00 | 5597.00 | 5424.00 | 5463.00 | +1.96% | 1,143,800 |
| 2026-07-21 | 5300.00 | 5381.00 | 5213.00 | 5358.00 | +0.92% | 1,087,300 |
| 2026-07-17 | 5468.00 | 5477.00 | 5158.00 | 5309.00 | -5.09% | 1,442,800 |
| 2026-07-16 | 5600.00 | 5852.00 | 5553.00 | 5594.00 | -1.83% | 1,664,900 |
| 2026-07-15 | 5702.00 | 5736.00 | 5633.00 | 5698.00 | +1.17% | 750,900 |
| 2026-07-14 | 5556.00 | 5661.00 | 5462.00 | 5632.00 | +0.16% | 1,175,900 |
| 2026-07-13 | 6013.00 | 6016.00 | 5596.00 | 5623.00 | -6.44% | 1,289,400 |
| 2026-07-10 | 5983.00 | 6131.00 | 5959.00 | 6010.00 | +2.45% | 1,629,900 |
| 2026-07-09 | 5738.00 | 5884.00 | 5706.00 | 5866.00 | +2.57% | 1,257,000 |
| 2026-07-08 | 5650.00 | 5828.00 | 5588.00 | 5719.00 | -1.57% | 1,295,800 |
| 2026-07-07 | 6001.00 | 6111.00 | 5792.00 | 5810.00 | -5.90% | 1,683,100 |
| 2026-07-06 | 6000.00 | 6197.00 | 5906.00 | 6174.00 | +1.95% | 1,337,200 |
| 2026-07-03 | 5841.00 | 6064.00 | 5761.00 | 6056.00 | +2.91% | 1,556,800 |
| 2026-07-02 | 5882.00 | 6080.00 | 5865.00 | 5885.00 | -1.95% | 1,294,100 |
| 2026-07-01 | 5984.00 | 6064.00 | 5907.00 | 6002.00 | +3.48% | 1,308,500 |
| 2026-06-30 | 5762.00 | 5896.00 | 5713.00 | 5800.00 | +2.60% | 1,427,000 |
| 2026-06-29 | 5620.00 | 5653.00 | 5474.00 | 5653.00 | +0.73% | 1,217,000 |
| 2026-06-26 | 5738.00 | 5756.00 | 5502.00 | 5612.00 | -3.76% | 1,567,100 |
| 2026-06-25 | 5847.00 | 5899.00 | 5729.00 | 5831.00 | +2.35% | 977,900 |
| 2026-06-24 | 5750.00 | 5842.00 | 5660.00 | 5697.00 | -1.16% | 917,900 |
| 2026-06-23 | 6119.00 | 6136.00 | 5764.00 | 5764.00 | -5.52% | 1,462,700 |
| 2026-06-22 | 6195.00 | 6240.00 | 6060.00 | 6101.00 | -0.54% | 1,170,500 |
| 2026-06-19 | 5892.00 | 6158.00 | 5846.00 | 6134.00 | +5.21% | 2,561,600 |
| 2026-06-18 | 5799.00 | 5923.00 | 5717.00 | 5830.00 | +3.74% | 1,417,400 |
| 2026-06-17 | 5496.00 | 5694.00 | 5370.00 | 5620.00 | -1.33% | 1,552,300 |
| 2026-06-16 | 5789.00 | 5834.00 | 5665.00 | 5696.00 | -2.00% | 1,018,100 |
| 2026-06-15 | 5590.00 | 5821.00 | 5500.00 | 5812.00 | +5.87% | 1,281,600 |
| 2026-06-12 | 5772.00 | 5780.00 | 5479.00 | 5490.00 | -1.58% | 1,738,200 |
| 2026-06-11 | 5321.00 | 5749.00 | 5294.00 | 5578.00 | +1.66% | 2,726,700 |
| 2026-06-10 | 5677.00 | 5677.00 | 5436.00 | 5487.00 | -4.51% | 1,863,200 |
| 2026-06-09 | 5925.00 | 5959.00 | 5619.00 | 5746.00 | -1.98% | 1,563,100 |
| 2026-06-08 | 5865.00 | 5942.00 | 5725.00 | 5862.00 | -4.87% | 1,989,800 |
| 2026-06-05 | 6379.00 | 6379.00 | 6072.00 | 6162.00 | -1.12% | 1,244,500 |
| 2026-06-04 | 6112.00 | 6383.00 | 6072.00 | 6232.00 | +0.65% | 2,013,100 |
| 2026-06-03 | 5933.00 | 6278.00 | 5930.00 | 6192.00 | +6.15% | 1,680,500 |
| 2026-06-02 | 6030.00 | 6042.00 | 5758.00 | 5833.00 | -4.00% | 1,888,000 |
| 2026-06-01 | 5899.00 | 6197.00 | 5897.00 | 6076.00 | +5.78% | 2,333,900 |
| 2026-05-29 | 5778.00 | 5867.00 | 5672.00 | 5744.00 | +2.63% | 1,864,800 |
| 2026-05-28 | 5367.00 | 5644.00 | 5326.00 | 5597.00 | +3.99% | 2,118,300 |
| 2026-05-27 | 5536.00 | 5616.00 | 5364.00 | 5382.00 | -2.06% | 1,455,300 |
| 2026-05-26 | 5643.00 | 5680.00 | 5454.00 | 5495.00 | -2.59% | 1,399,400 |
| 2026-05-25 | 5680.00 | 5771.00 | 5600.00 | 5641.00 | +2.94% | 1,302,000 |
| 2026-05-22 | 5339.00 | 5565.00 | 5331.00 | 5480.00 | +1.31% | 1,546,700 |
| 2026-05-21 | 5430.00 | 5470.00 | 5319.00 | 5409.00 | +0.71% | 1,396,600 |
| 2026-05-20 | 5450.00 | 5510.00 | 5263.00 | 5371.00 | -3.14% | 1,578,100 |
| 2026-05-19 | 5707.00 | 5750.00 | 5505.00 | 5545.00 | -0.22% | 1,611,900 |
| 2026-05-18 | 5650.00 | 5758.00 | 5402.00 | 5557.00 | -2.51% | 2,038,200 |
| 2026-05-15 | 5970.00 | 6026.00 | 5645.00 | 5700.00 | -3.62% | 2,612,300 |
| 2026-05-14 | 6002.00 | 6268.00 | 5901.00 | 5914.00 | -5.71% | 3,238,700 |
| 2026-05-13 | 5997.00 | 6289.00 | 5990.00 | 6272.00 | +2.92% | 1,617,600 |
| 2026-05-12 | 6208.00 | 6208.00 | 5961.00 | 6094.00 | -1.52% | 2,315,400 |
| 2026-05-11 | 6250.00 | 6260.00 | 6038.00 | 6188.00 | -0.94% | 2,250,400 |
| 2026-05-08 | 6100.00 | 6247.00 | 5981.00 | 6247.00 | +3.38% | 2,154,000 |
| 2026-05-07 | 5761.00 | 6067.00 | 5692.00 | 6043.00 | +8.14% | 3,159,600 |
| 2026-05-01 | 5546.00 | 5643.00 | 5505.00 | 5588.00 | +0.27% | 1,577,200 |
| 2026-04-30 | 5401.00 | 5658.00 | 5317.00 | 5573.00 | +5.13% | 2,872,900 |
| 2026-04-28 | 5320.00 | 5350.00 | 5207.00 | 5301.00 | +0.49% | 1,399,100 |
| 2026-04-27 | 5065.00 | 5345.00 | 4937.00 | 5275.00 | +3.57% | 2,464,000 |
| 2026-04-24 | 5116.00 | 5201.00 | 5056.00 | 5093.00 | -0.78% | 1,084,100 |
| 2026-04-23 | 5095.00 | 5212.00 | 5017.00 | 5133.00 | +0.75% | 1,434,700 |
| 2026-04-22 | 5116.00 | 5168.00 | 5064.00 | 5095.00 | -1.66% | 1,366,700 |
| 2026-04-21 | 5132.00 | 5181.00 | 5070.00 | 5181.00 | +1.67% | 1,373,100 |
| 2026-04-20 | 4993.00 | 5096.00 | 4973.00 | 5096.00 | +1.98% | 1,035,800 |
| 2026-04-17 | 4989.00 | 5060.00 | 4964.00 | 4997.00 | +0.34% | 1,331,200 |
| 2026-04-16 | 4844.00 | 4980.00 | 4797.00 | 4980.00 | +3.84% | 1,654,800 |
| 2026-04-15 | 4820.00 | 4839.00 | 4736.00 | 4796.00 | +0.23% | 1,069,400 |
| 2026-04-14 | 4817.00 | 4842.00 | 4754.00 | 4785.00 | +0.44% | 1,236,000 |
| 2026-04-13 | 4646.00 | 4764.00 | 4590.00 | 4764.00 | +1.97% | 1,153,400 |
| 2026-04-10 | 4592.00 | 4758.00 | 4560.00 | 4672.00 | +1.74% | 1,504,300 |
| 2026-04-09 | 4607.00 | 4634.00 | 4550.00 | 4592.00 | -0.78% | 1,067,900 |
| 2026-04-08 | 4691.00 | 4709.00 | 4604.00 | 4628.00 | +2.43% | 1,678,400 |
| 2026-04-07 | 4485.00 | 4529.00 | 4459.00 | 4518.00 | +0.24% | 834,400 |
| 2026-04-06 | 4461.00 | 4545.00 | 4450.00 | 4507.00 | +1.78% | 914,600 |
| 2026-04-03 | 4498.00 | 4517.00 | 4408.00 | 4428.00 | +0.45% | 1,631,300 |
| 2026-04-02 | 4668.00 | 4685.00 | 4405.00 | 4408.00 | -4.13% | 1,351,100 |
| 2026-04-01 | 4585.00 | 4612.00 | 4496.00 | 4598.00 | +3.75% | 1,307,000 |
| 2026-03-31 | 4276.00 | 4608.00 | 4251.00 | 4432.00 | +1.98% | 2,838,000 |
| 2026-03-30 | 4277.00 | 4346.00 | 4198.00 | 4346.00 | -2.75% | 1,390,500 |
| 2026-03-27 | 4444.00 | 4515.00 | 4370.00 | 4469.00 | -0.82% | 1,214,600 |
| 2026-03-26 | 4500.00 | 4565.00 | 4460.00 | 4506.00 | +0.76% | 979,100 |
| 2026-03-25 | 4455.00 | 4528.00 | 4455.00 | 4472.00 | +1.98% | 946,500 |
| 2026-03-24 | 4363.00 | 4410.00 | 4334.00 | 4385.00 | +2.14% | 873,500 |
| 2026-03-23 | 4400.00 | 4400.00 | 4262.00 | 4293.00 | -5.98% | 1,354,600 |
| 2026-03-19 | 4599.00 | 4674.00 | 4538.00 | 4566.00 | -2.00% | 1,452,100 |
| 2026-03-18 | 4569.00 | 4674.00 | 4559.00 | 4659.00 | +3.12% | 920,400 |
| 2026-03-17 | 4588.00 | 4609.00 | 4505.00 | 4518.00 | +0.00% | 903,200 |
| 2026-03-16 | 4506.00 | 4537.00 | 4435.00 | 4518.00 | -0.31% | 1,242,000 |
| 2026-03-13 | 4523.00 | 4578.00 | 4491.00 | 4532.00 | -2.81% | 2,471,800 |
| 2026-03-12 | 4674.00 | 4734.00 | 4594.00 | 4663.00 | -1.71% | 1,171,800 |
| 2026-03-11 | 4823.00 | 4890.00 | 4744.00 | 4744.00 | +0.08% | 1,188,200 |
| 2026-03-10 | 4716.00 | 4768.00 | 4661.00 | 4740.00 | +3.58% | 1,452,300 |
| 2026-03-09 | 4578.00 | 4632.00 | 4380.00 | 4576.00 | -7.14% | 2,002,900 |
| 2026-03-06 | 4784.00 | 4963.00 | 4784.00 | 4928.00 | +1.21% | 1,237,500 |
| 2026-03-05 | 5088.00 | 5134.00 | 4869.00 | 4869.00 | +1.44% | 1,719,300 |
| 2026-03-04 | 4966.00 | 5042.00 | 4741.00 | 4800.00 | -6.08% | 1,808,400 |
| 2026-03-03 | 5441.00 | 5548.00 | 5111.00 | 5111.00 | -6.37% | 1,745,400 |
| 2026-03-02 | 5352.00 | 5490.00 | 5318.00 | 5459.00 | -1.68% | 1,787,700 |
| 2026-02-27 | 5412.00 | 5565.00 | 5382.00 | 5552.00 | +2.32% | 1,713,800 |
| 2026-02-26 | 5541.00 | 5630.00 | 5405.00 | 5426.00 | -1.92% | 2,152,200 |
| 2026-02-25 | 5379.00 | 5655.00 | 5323.00 | 5532.00 | +4.57% | 2,834,600 |
| 2026-02-24 | 5252.00 | 5325.00 | 5163.00 | 5290.00 | +2.34% | 1,431,600 |
| 2026-02-20 | 5139.00 | 5198.00 | 5098.00 | 5169.00 | +0.82% | 1,648,500 |
| 2026-02-19 | 4910.00 | 5134.00 | 4862.00 | 5127.00 | +6.86% | 2,358,600 |
| 2026-02-18 | 4828.00 | 4862.00 | 4785.00 | 4798.00 | -1.26% | 970,500 |
| 2026-02-17 | 4730.00 | 4859.00 | 4695.00 | 4859.00 | +3.27% | 1,100,500 |
| 2026-02-16 | 4755.00 | 4793.00 | 4687.00 | 4705.00 | -0.80% | 996,000 |
| 2026-02-13 | 4765.00 | 4917.00 | 4707.00 | 4743.00 | -1.60% | 1,759,500 |
| 2026-02-12 | 4930.00 | 5027.00 | 4795.00 | 4820.00 | -1.03% | 1,577,900 |
| 2026-02-10 | 4910.00 | 5043.00 | 4859.00 | 4870.00 | -1.04% | 1,916,100 |
| 2026-02-09 | 4912.00 | 5034.00 | 4863.00 | 4921.00 | +8.58% | 4,904,400 |
| 2026-02-06 | 4310.00 | 4599.00 | 4288.00 | 4532.00 | +7.93% | 4,972,900 |
| 2026-02-05 | 4238.00 | 4272.00 | 4172.00 | 4199.00 | +2.46% | 2,935,400 |
| 2026-02-04 | 3988.00 | 4123.00 | 3988.00 | 4098.00 | +2.09% | 2,173,900 |
| 2026-02-03 | 3954.00 | 4019.00 | 3930.00 | 4014.00 | +3.00% | 1,619,800 |
| 2026-02-02 | 3937.00 | 3987.00 | 3888.00 | 3897.00 | -0.51% | 1,186,400 |
| 2026-01-30 | 3870.00 | 3926.00 | 3870.00 | 3917.00 | +1.08% | 1,115,300 |
| 2026-01-29 | 3866.00 | 3891.00 | 3832.00 | 3875.00 | -0.23% | 1,389,600 |
| 2026-01-28 | 3880.00 | 3905.00 | 3861.00 | 3884.00 | -1.04% | 1,517,500 |
| 2026-01-27 | 3921.00 | 3975.00 | 3905.00 | 3925.00 | +0.08% | 1,000,800 |
| 2026-01-26 | 3941.00 | 3951.00 | 3865.00 | 3922.00 | -2.12% | 1,552,400 |
| 2026-01-23 | 4032.00 | 4039.00 | 3988.00 | 4007.00 | +0.55% | 857,100 |
| 2026-01-22 | 3978.00 | 4089.00 | 3970.00 | 3985.00 | +1.58% | 1,555,800 |
| 2026-01-21 | 3895.00 | 3923.00 | 3870.00 | 3923.00 | -1.75% | 1,672,700 |
| 2026-01-20 | 3952.00 | 4026.00 | 3950.00 | 3993.00 | +0.66% | 997,200 |
| 2026-01-19 | 4029.00 | 4029.00 | 3943.00 | 3967.00 | -1.98% | 1,062,800 |
| 2026-01-16 | 4040.00 | 4118.00 | 4018.00 | 4047.00 | -0.52% | 921,000 |
| 2026-01-15 | 4044.00 | 4091.00 | 4019.00 | 4068.00 | +0.35% | 950,800 |
| 2026-01-14 | 4043.00 | 4109.00 | 4022.00 | 4054.00 | +0.97% | 1,334,600 |
| 2026-01-13 | 4088.00 | 4098.00 | 4014.00 | 4015.00 | +0.05% | 1,431,300 |
| 2026-01-09 | 4003.00 | 4056.00 | 4001.00 | 4013.00 | +0.65% | 1,259,200 |
| 2026-01-08 | 3993.00 | 4019.00 | 3956.00 | 3987.00 | -0.87% | 1,262,600 |
| 2026-01-07 | 4025.00 | 4073.00 | 4003.00 | 4022.00 | -0.02% | 791,200 |
| 2026-01-06 | 4047.00 | 4075.00 | 4007.00 | 4023.00 | +0.68% | 883,500 |
| 2026-01-05 | 3985.00 | 4050.00 | 3981.00 | 3996.00 | +0.91% | 1,147,800 |
| 2025-12-30 | 3941.00 | 3987.00 | 3941.00 | 3960.00 | -0.45% | 682,900 |
| 2025-12-29 | 3946.00 | 3990.00 | 3943.00 | 3978.00 | +0.89% | 619,600 |
| 2025-12-26 | 3983.00 | 3992.00 | 3943.00 | 3943.00 | -1.00% | 629,400 |
| 2025-12-25 | 3993.00 | 3993.00 | 3953.00 | 3983.00 | +1.27% | 547,800 |
| 2025-12-24 | 3975.00 | 4017.00 | 3933.00 | 3933.00 | -1.06% | 791,200 |
| 2025-12-23 | 3938.00 | 4003.00 | 3935.00 | 3975.00 | +0.91% | 740,500 |
| 2025-12-22 | 3939.00 | 3985.00 | 3937.00 | 3939.00 | +1.05% | 1,023,800 |
| 2025-12-19 | 3910.00 | 3927.00 | 3891.00 | 3898.00 | -0.43% | 1,935,700 |
| 2025-12-18 | 3901.00 | 3943.00 | 3887.00 | 3915.00 | -0.96% | 823,400 |
| 2025-12-17 | 3960.00 | 3962.00 | 3892.00 | 3953.00 | -0.65% | 1,088,800 |
| 2025-12-16 | 3964.00 | 4016.00 | 3939.00 | 3979.00 | -1.02% | 1,116,000 |
| 2025-12-15 | 4001.00 | 4028.00 | 3963.00 | 4020.00 | -2.00% | 1,211,100 |
| 2025-12-12 | 4081.00 | 4102.00 | 4042.00 | 4102.00 | +1.43% | 1,018,700 |
| 2025-12-11 | 4102.00 | 4129.00 | 4014.00 | 4044.00 | -1.41% | 832,700 |
| 2025-12-10 | 4051.00 | 4134.00 | 4043.00 | 4102.00 | +0.76% | 828,400 |
| 2025-12-09 | 4080.00 | 4116.00 | 4029.00 | 4071.00 | -1.12% | 995,200 |
| 2025-12-08 | 4150.00 | 4150.00 | 4100.00 | 4117.00 | +0.15% | 681,600 |
| 2025-12-05 | 4106.00 | 4111.00 | 4061.00 | 4111.00 | -0.63% | 797,900 |
| 2025-12-04 | 3924.00 | 4154.00 | 3921.00 | 4137.00 | +4.73% | 1,621,800 |
| 2025-12-03 | 3930.00 | 3986.00 | 3916.00 | 3950.00 | +0.89% | 685,300 |
| 2025-12-02 | 3937.00 | 3949.00 | 3891.00 | 3915.00 | -0.89% | 871,900 |
| 2025-12-01 | 4000.00 | 4018.00 | 3950.00 | 3950.00 | -1.23% | 783,900 |
| 2025-11-28 | 3986.00 | 4011.00 | 3960.00 | 3999.00 | +1.14% | 994,100 |
| 2025-11-27 | 3923.00 | 3980.00 | 3892.00 | 3954.00 | +1.67% | 1,010,700 |
| 2025-11-26 | 3880.00 | 3935.00 | 3853.00 | 3889.00 | +1.57% | 1,380,300 |
| 2025-11-25 | 3869.00 | 3886.00 | 3827.00 | 3829.00 | +1.56% | 1,124,700 |
| 2025-11-21 | 3690.00 | 3802.00 | 3690.00 | 3770.00 | +0.80% | 1,456,600 |
| 2025-11-20 | 3773.00 | 3834.00 | 3739.00 | 3740.00 | +0.75% | 1,418,000 |
| 2025-11-19 | 3751.00 | 3761.00 | 3690.00 | 3712.00 | -1.28% | 1,719,600 |
| 2025-11-18 | 3868.00 | 3878.00 | 3753.00 | 3760.00 | -4.08% | 1,670,600 |
| 2025-11-17 | 3962.00 | 3965.00 | 3877.00 | 3920.00 | -1.06% | 1,418,200 |
| 2025-11-14 | 3945.00 | 4015.00 | 3937.00 | 3962.00 | +0.89% | 2,315,400 |
| 2025-11-13 | 3940.00 | 3946.00 | 3905.00 | 3927.00 | +0.74% | 1,275,300 |
| 2025-11-12 | 3874.00 | 3924.00 | 3856.00 | 3898.00 | +0.96% | 1,428,000 |
| 2025-11-11 | 3847.00 | 3886.00 | 3832.00 | 3861.00 | -0.08% | 1,739,400 |
| 2025-11-10 | 4038.00 | 4060.00 | 3864.00 | 3864.00 | -9.04% | 4,945,000 |
| 2025-11-07 | 4211.00 | 4286.00 | 4175.00 | 4248.00 | -0.33% | 961,700 |
| 2025-11-06 | 4311.00 | 4328.00 | 4252.00 | 4262.00 | +0.50% | 839,300 |
| 2025-11-05 | 4414.00 | 4448.00 | 4161.00 | 4241.00 | -4.63% | 1,554,600 |
| 2025-11-04 | 4310.00 | 4504.00 | 4310.00 | 4447.00 | +3.18% | 1,421,400 |
| 2025-10-31 | 4314.00 | 4353.00 | 4291.00 | 4310.00 | -0.60% | 871,500 |
| 2025-10-30 | 4331.00 | 4363.00 | 4300.00 | 4336.00 | -0.78% | 2,244,200 |
| 2025-10-29 | 4345.00 | 4379.00 | 4275.00 | 4370.00 | -0.23% | 1,331,700 |
| 2025-10-28 | 4431.00 | 4442.00 | 4374.00 | 4380.00 | -2.23% | 682,100 |
| 2025-10-27 | 4509.00 | 4544.00 | 4450.00 | 4480.00 | +0.86% | 1,055,200 |
| 2025-10-24 | 4371.00 | 4455.00 | 4353.00 | 4442.00 | +2.35% | 907,800 |
| 2025-10-23 | 4370.00 | 4389.00 | 4307.00 | 4340.00 | -3.25% | 1,732,500 |
| 2025-10-22 | 4448.00 | 4511.00 | 4440.00 | 4486.00 | +1.40% | 1,208,900 |
| 2025-10-21 | 4400.00 | 4439.00 | 4379.00 | 4424.00 | +1.35% | 1,069,700 |
| 2025-10-20 | 4285.00 | 4369.00 | 4260.00 | 4365.00 | +3.26% | 1,176,100 |
| 2025-10-17 | 4229.00 | 4269.00 | 4198.00 | 4227.00 | -1.45% | 996,200 |
| 2025-10-16 | 4334.00 | 4343.00 | 4253.00 | 4289.00 | -1.13% | 977,900 |
| 2025-10-15 | 4285.00 | 4340.00 | 4261.00 | 4338.00 | +2.53% | 778,700 |
| 2025-10-14 | 4256.00 | 4306.00 | 4179.00 | 4231.00 | -3.18% | 1,459,500 |
| 2025-10-10 | 4467.00 | 4495.00 | 4351.00 | 4370.00 | -2.19% | 1,512,400 |
| 2025-10-09 | 4345.00 | 4482.00 | 4330.00 | 4468.00 | +3.23% | 1,459,700 |
| 2025-10-08 | 4286.00 | 4345.00 | 4253.00 | 4328.00 | +0.00% | 1,040,400 |
| 2025-10-07 | 4340.00 | 4384.00 | 4317.00 | 4328.00 | -0.21% | 1,241,400 |
| 2025-10-06 | 4387.00 | 4396.00 | 4311.00 | 4337.00 | +4.43% | 2,416,500 |
| 2025-10-03 | 4062.00 | 4153.00 | 4061.00 | 4153.00 | +2.57% | 1,189,600 |
| 2025-10-02 | 3975.00 | 4066.00 | 3960.00 | 4049.00 | +0.97% | 1,161,700 |
| 2025-10-01 | 4054.00 | 4088.00 | 3977.00 | 4010.00 | -1.47% | 1,220,700 |
| 2025-09-30 | 4002.00 | 4117.00 | 4000.00 | 4070.00 | +2.29% | 1,455,400 |
| 2025-09-29 | 4107.00 | 4114.00 | 3967.00 | 3979.00 | -2.86% | 1,140,700 |
| 2025-09-26 | 4090.00 | 4130.00 | 4062.00 | 4096.00 | -0.63% | 1,131,400 |
| 2025-09-25 | 4080.00 | 4122.00 | 4045.00 | 4122.00 | +0.86% | 1,204,500 |
| 2025-09-24 | 4217.00 | 4221.00 | 4058.00 | 4087.00 | -2.83% | 1,570,200 |
| 2025-09-22 | 4044.00 | 4243.00 | 4031.00 | 4206.00 | +6.40% | 3,114,500 |
| 2025-09-19 | 4033.00 | 4051.00 | 3910.00 | 3953.00 | -1.74% | 2,041,900 |
| 2025-09-18 | 4010.00 | 4065.00 | 3980.00 | 4023.00 | +0.47% | 1,057,500 |
| 2025-09-17 | 3951.00 | 4012.00 | 3930.00 | 4004.00 | +1.47% | 1,507,500 |
| 2025-09-16 | 3951.00 | 3995.00 | 3930.00 | 3946.00 | -0.30% | 1,127,700 |
| 2025-09-12 | 3960.00 | 3960.00 | 3900.00 | 3958.00 | +1.36% | 1,542,200 |
| 2025-09-11 | 3857.00 | 3922.00 | 3852.00 | 3905.00 | +0.83% | 1,096,800 |
| 2025-09-10 | 3881.00 | 3887.00 | 3818.00 | 3873.00 | -0.21% | 1,482,200 |
| 2025-09-09 | 3951.00 | 3997.00 | 3875.00 | 3881.00 | -1.72% | 1,525,000 |
| 2025-09-08 | 3947.00 | 4001.00 | 3929.00 | 3949.00 | +1.52% | 1,470,500 |
| 2025-09-05 | 3858.00 | 3921.00 | 3839.00 | 3890.00 | +1.01% | 1,353,000 |
| 2025-09-04 | 3840.00 | 3858.00 | 3802.00 | 3851.00 | +0.10% | 1,179,300 |
| 2025-09-03 | 3768.00 | 3864.00 | 3763.00 | 3847.00 | +1.61% | 1,790,100 |
| 2025-09-02 | 3790.00 | 3837.00 | 3764.00 | 3786.00 | -0.16% | 1,355,300 |
| 2025-09-01 | 3760.00 | 3796.00 | 3727.00 | 3792.00 | +0.00% | 1,172,500 |
| 2025-08-29 | 3849.00 | 3859.00 | 3785.00 | 3792.00 | -1.20% | 1,661,100 |
| 2025-08-28 | 3806.00 | 3850.00 | 3791.00 | 3838.00 | +0.92% | 1,223,700 |
| 2025-08-27 | 3787.00 | 3818.00 | 3771.00 | 3803.00 | -0.42% | 1,995,100 |
| 2025-08-26 | 3844.00 | 3900.00 | 3774.00 | 3819.00 | -1.62% | 15,147,600 |
| 2025-08-25 | 3782.00 | 3885.00 | 3773.00 | 3882.00 | +2.62% | 1,990,500 |
| 2025-08-22 | 3771.00 | 3789.00 | 3746.00 | 3783.00 | +0.00% | 1,693,500 |
| 2025-08-21 | 3814.00 | 3818.00 | 3770.00 | 3783.00 | -1.43% | 1,902,900 |
| 2025-08-20 | 3910.00 | 3941.00 | 3818.00 | 3838.00 | -1.08% | 1,853,000 |
| 2025-08-19 | 3900.00 | 3900.00 | 3854.00 | 3880.00 | -1.70% | 2,053,200 |
| 2025-08-18 | 3895.00 | 3956.00 | 3848.00 | 3947.00 | +2.57% | 1,916,200 |
| 2025-08-15 | 3805.00 | 3858.00 | 3794.00 | 3848.00 | -0.23% | 1,916,600 |
| 2025-08-14 | 3872.00 | 3955.00 | 3853.00 | 3857.00 | -1.28% | 1,629,800 |
| 2025-08-13 | 3832.00 | 3947.00 | 3825.00 | 3907.00 | +2.63% | 2,408,200 |
| 2025-08-12 | 3760.00 | 3845.00 | 3755.00 | 3807.00 | +1.14% | 2,177,600 |
| 2025-08-08 | 3801.00 | 3851.00 | 3764.00 | 3764.00 | -2.00% | 3,562,800 |
| 2025-08-07 | 3855.00 | 3937.00 | 3792.00 | 3841.00 | -2.69% | 3,871,100 |
| 2025-08-06 | 3950.00 | 3982.00 | 3925.00 | 3947.00 | +1.08% | 1,373,200 |
| 2025-08-05 | 3940.00 | 3951.00 | 3885.00 | 3905.00 | -0.08% | 1,187,500 |
| 2025-08-04 | 3866.00 | 3923.00 | 3846.00 | 3908.00 | -1.83% | 1,262,000 |
| 2025-08-01 | 3933.00 | 4010.00 | 3919.00 | 3981.00 | +1.58% | 1,597,900 |
| 2025-07-31 | 3850.00 | 3933.00 | 3847.00 | 3919.00 | +1.90% | 1,299,300 |
| 2025-07-30 | 3845.00 | 3865.00 | 3823.00 | 3846.00 | -0.03% | 992,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+5.79%). Worst month: Mar (-6.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is OMRON Corporation's (6645.T) latest close?
6632.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6645.T's 52-week high and low?
6929.00 high and 3690.00 low over the trailing 52 weeks, as of 2026-08-07.
What is OMRON Corporation's strongest and weakest month historically?
Historically, 6645.T's strongest calendar month has been Apr (average +5.79%) and its weakest Mar (average -6.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.