OMRON Corp 6645
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5,000.00 | 5,072.00 | 4,941.00 | 4,977.00 | 2,003,100 | |
| 5,006.00 | 5,020.00 | 4,869.00 | 4,910.00 | 2,661,100 | |
| 4,660.00 | 5,044.00 | 4,595.00 | 4,936.00 | 4,112,100 | |
| 5,174.00 | 5,263.00 | 5,084.00 | 5,196.00 | 2,774,200 | |
| 4,714.00 | 4,958.00 | 4,700.00 | 4,821.00 | 1,757,900 | |
| 4,527.00 | 4,682.00 | 4,484.00 | 4,644.00 | 2,020,200 | |
| 5,098.00 | 5,175.00 | 4,833.00 | 4,947.00 | 1,734,900 | |
| 5,304.00 | 5,323.00 | 4,963.00 | 5,177.00 | 2,595,700 | |
| 5,168.00 | 5,282.00 | 5,168.00 | 5,234.00 | 1,036,700 | |
| 5,400.00 | 5,458.00 | 5,237.00 | 5,268.00 | 1,316,300 | |
| 5,552.00 | 5,552.00 | 5,334.00 | 5,484.00 | 1,858,100 | |
| 5,550.00 | 5,611.00 | 5,484.00 | 5,589.00 | 1,094,400 | |
| 5,434.00 | 5,469.00 | 5,387.00 | 5,415.00 | 1,123,400 | |
| 5,342.00 | 5,421.00 | 5,280.00 | 5,334.00 | 1,412,200 | |
| 5,399.00 | 5,400.00 | 5,094.00 | 5,330.00 | 1,867,400 | |
| 5,700.00 | 5,720.00 | 5,466.00 | 5,499.00 | 1,575,400 | |
| 5,782.00 | 5,790.00 | 5,661.00 | 5,693.00 | 935,400 | |
| 5,771.00 | 5,827.00 | 5,613.00 | 5,715.00 | 1,376,700 | |
| 5,665.00 | 5,837.00 | 5,650.00 | 5,830.00 | 982,000 | |
| 5,877.00 | 5,972.00 | 5,810.00 | 5,856.00 | 1,468,100 | |
| 6,187.00 | 6,187.00 | 5,848.00 | 5,879.00 | 1,967,800 | |
| 6,500.00 | 6,527.00 | 6,322.00 | 6,406.00 | 1,435,700 | |
| 6,347.00 | 6,498.00 | 6,231.00 | 6,498.00 | 1,424,400 |
United States