OMRON Corporation (6645.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6645.T Historical Return
If you invested ¥1000 in OMRON Corporation (6645.T) 10 years ago, it would be worth ¥1,903.63 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥764.61, while ¥1000 invested 1 year ago would be worth ¥1,629.58. This corresponds to total returns of 90.36%, -23.54%, 62.96%, respectively, with annualized returns of 6.65%, -5.22%, 62.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6645.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6,195 | 6,101 | 6,101 | 6,240 | 6,060 | 1.17M |
| June 19, 2026 | 5,892 | 6,134 | 6,134 | 6,158 | 5,846 | 2.56M |
| June 18, 2026 | 5,799 | 5,830 | 5,830 | 5,923 | 5,717 | 1.42M |
| June 17, 2026 | 5,496 | 5,620 | 5,620 | 5,694 | 5,370 | 1.55M |
| June 16, 2026 | 5,789 | 5,696 | 5,696 | 5,834 | 5,665 | 1.02M |
| June 15, 2026 | 5,590 | 5,812 | 5,812 | 5,821 | 5,500 | 1.28M |
| June 12, 2026 | 5,772 | 5,490 | 5,490 | 5,780 | 5,479 | 1.74M |
| June 11, 2026 | 5,321 | 5,578 | 5,578 | 5,749 | 5,294 | 2.73M |
| June 10, 2026 | 5,677 | 5,487 | 5,487 | 5,677 | 5,436 | 1.86M |
| June 09, 2026 | 5,925 | 5,746 | 5,746 | 5,959 | 5,619 | 1.56M |
| June 08, 2026 | 5,865 | 5,862 | 5,862 | 5,942 | 5,725 | 1.99M |
| June 05, 2026 | 6,379 | 6,162 | 6,162 | 6,379 | 6,072 | 1.24M |
| June 04, 2026 | 6,112 | 6,232 | 6,232 | 6,383 | 6,072 | 2.01M |
| June 03, 2026 | 5,933 | 6,192 | 6,192 | 6,278 | 5,930 | 1.68M |
| June 02, 2026 | 6,030 | 5,833 | 5,833 | 6,042 | 5,758 | 1.89M |
| June 01, 2026 | 5,899 | 6,076 | 6,076 | 6,197 | 5,897 | 2.33M |
| May 29, 2026 | 5,778 | 5,744 | 5,744 | 5,867 | 5,672 | 1.86M |
| May 28, 2026 | 5,367 | 5,597 | 5,597 | 5,644 | 5,326 | 2.12M |
| May 27, 2026 | 5,536 | 5,382 | 5,382 | 5,616 | 5,364 | 1.46M |
| May 26, 2026 | 5,643 | 5,495 | 5,495 | 5,680 | 5,454 | 1.4M |
| May 25, 2026 | 5,680 | 5,641 | 5,641 | 5,771 | 5,600 | 1.3M |
| May 22, 2026 | 5,339 | 5,480 | 5,480 | 5,565 | 5,331 | 1.55M |
| May 21, 2026 | 5,430 | 5,409 | 5,409 | 5,470 | 5,319 | 1.4M |
| May 20, 2026 | 5,450 | 5,371 | 5,371 | 5,510 | 5,263 | 1.58M |
| May 19, 2026 | 5,707 | 5,545 | 5,545 | 5,750 | 5,505 | 1.61M |
| May 18, 2026 | 5,650 | 5,557 | 5,557 | 5,758 | 5,402 | 2.04M |
| May 15, 2026 | 5,970 | 5,700 | 5,700 | 6,026 | 5,645 | 2.61M |
| May 14, 2026 | 6,002 | 5,914 | 5,914 | 6,268 | 5,901 | 3.24M |
| May 13, 2026 | 5,997 | 6,272 | 6,272 | 6,289 | 5,990 | 1.62M |
| May 12, 2026 | 6,208 | 6,094 | 6,094 | 6,208 | 5,961 | 2.32M |
| May 11, 2026 | 6,250 | 6,188 | 6,188 | 6,260 | 6,038 | 2.25M |
| May 08, 2026 | 6,100 | 6,247 | 6,247 | 6,247 | 5,981 | 2.15M |
| May 07, 2026 | 5,761 | 6,043 | 6,043 | 6,067 | 5,692 | 3.16M |
| May 01, 2026 | 5,546 | 5,588 | 5,588 | 5,643 | 5,505 | 1.58M |
| April 30, 2026 | 5,401 | 5,573 | 5,573 | 5,658 | 5,317 | 2.87M |
| April 28, 2026 | 5,320 | 5,301 | 5,301 | 5,350 | 5,207 | 1.4M |
| April 27, 2026 | 5,065 | 5,275 | 5,275 | 5,345 | 4,937 | 2.46M |
| April 24, 2026 | 5,116 | 5,093 | 5,093 | 5,201 | 5,056 | 1.08M |
| April 23, 2026 | 5,095 | 5,133 | 5,133 | 5,212 | 5,017 | 1.43M |
| April 22, 2026 | 5,116 | 5,095 | 5,095 | 5,168 | 5,064 | 1.37M |
| April 21, 2026 | 5,132 | 5,181 | 5,181 | 5,181 | 5,070 | 1.37M |
| April 20, 2026 | 4,993 | 5,096 | 5,096 | 5,096 | 4,973 | 1.04M |
| April 17, 2026 | 4,989 | 4,997 | 4,997 | 5,060 | 4,964 | 1.33M |
| April 16, 2026 | 4,844 | 4,980 | 4,980 | 4,980 | 4,797 | 1.65M |
| April 15, 2026 | 4,820 | 4,796 | 4,796 | 4,839 | 4,736 | 1.07M |
| April 14, 2026 | 4,817 | 4,785 | 4,785 | 4,842 | 4,754 | 1.24M |
| April 13, 2026 | 4,646 | 4,764 | 4,764 | 4,764 | 4,590 | 1.15M |
| April 10, 2026 | 4,592 | 4,672 | 4,672 | 4,758 | 4,560 | 1.5M |
| April 09, 2026 | 4,607 | 4,592 | 4,592 | 4,634 | 4,550 | 1.07M |
| April 08, 2026 | 4,691 | 4,628 | 4,628 | 4,709 | 4,604 | 1.68M |
| April 07, 2026 | 4,485 | 4,518 | 4,518 | 4,529 | 4,459 | 834,400 |
| April 06, 2026 | 4,461 | 4,507 | 4,507 | 4,545 | 4,450 | 914,600 |
| April 03, 2026 | 4,498 | 4,428 | 4,428 | 4,517 | 4,408 | 1.63M |
| April 02, 2026 | 4,668 | 4,408 | 4,408 | 4,685 | 4,405 | 1.35M |
| April 01, 2026 | 4,585 | 4,598 | 4,598 | 4,612 | 4,496 | 1.31M |
| March 31, 2026 | 4,276 | 4,432 | 4,432 | 4,608 | 4,251 | 2.84M |
| March 30, 2026 | 4,277 | 4,346 | 4,346 | 4,346 | 4,198 | 1.39M |
| March 27, 2026 | 4,444 | 4,469 | 4,417 | 4,515 | 4,370 | 1.21M |
| March 26, 2026 | 4,500 | 4,506 | 4,453.57 | 4,565 | 4,460 | 979,100 |
| March 25, 2026 | 4,455 | 4,472 | 4,419.97 | 4,528 | 4,455 | 946,500 |
AD
