If you invested ¥1000 in OMRON Corporation (6645.T) 10 years ago, it would be worth ¥2,057.64 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥667.37, while ¥1000 invested 1 year ago would be worth ¥1,598.25. This corresponds to total returns of 105.76%, -33.26%, 59.83%, respectively, with annualized returns of 7.48%, -7.77%, 59.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 6,383 | 6,425 | 6,425 | 6,471 | 6,339 | 1.36M |
| September 30, 2026 | 6,435 | 6,436 | 6,436 | 6,526 | 6,372 | 1.42M |
| September 29, 2026 | 6,200 | 6,374 | 6,374 | 6,374 | 6,200 | 1.44M |
| September 28, 2026 | 6,289 | 6,280 | 6,280 | 6,438 | 6,280 | 1.37M |
| September 25, 2026 | 6,300 | 6,325 | 6,325 | 6,334 | 6,218 | 1.13M |
| September 24, 2026 | 6,202 | 6,328 | 6,328 | 6,372 | 6,168 | 1.02M |
| September 18, 2026 | 6,215 | 6,168 | 6,168 | 6,220 | 6,092 | 1.53M |
| September 17, 2026 | 6,167 | 6,097 | 6,097 | 6,230 | 6,071 | 834,100 |
| September 16, 2026 | 5,938 | 6,112 | 6,112 | 6,140 | 5,920 | 1.39M |
| September 15, 2026 | 5,881 | 5,909 | 5,909 | 6,000 | 5,862 | 1.03M |
| September 11, 2026 | 5,830 | 6,003 | 6,003 | 6,056 | 5,792 | 1.52M |
| September 10, 2026 | 5,974 | 6,030 | 6,030 | 6,097 | 5,963 | 1.12M |
| September 09, 2026 | 5,953 | 6,037 | 6,037 | 6,129 | 5,950 | 1.32M |
| September 08, 2026 | 6,286 | 5,980 | 5,980 | 6,350 | 5,952 | 1.04M |
| September 07, 2026 | 6,334 | 6,290 | 6,290 | 6,387 | 6,290 | 810,500 |
| September 04, 2026 | 6,144 | 6,217 | 6,217 | 6,217 | 6,045 | 1.05M |
| September 03, 2026 | 6,285 | 6,194 | 6,194 | 6,314 | 6,133 | 1.13M |
| September 02, 2026 | 6,453 | 6,235 | 6,235 | 6,464 | 6,203 | 1.19M |
| September 01, 2026 | 6,583 | 6,553 | 6,553 | 6,592 | 6,465 | 953,200 |
| August 31, 2026 | 6,570 | 6,661 | 6,661 | 6,706 | 6,475 | 1.48M |
| August 28, 2026 | 6,691 | 6,633 | 6,633 | 6,738 | 6,557 | 2.05M |
| August 27, 2026 | 6,512 | 6,527 | 6,527 | 6,613 | 6,406 | 1.07M |
| August 26, 2026 | 6,483 | 6,455 | 6,455 | 6,515 | 6,367 | 892,400 |
| August 25, 2026 | 6,295 | 6,476 | 6,476 | 6,497 | 6,262 | 1.34M |
| August 24, 2026 | 6,316 | 6,307 | 6,307 | 6,433 | 6,289 | 702,500 |
| August 21, 2026 | 6,310 | 6,292 | 6,292 | 6,387 | 6,236 | 1M |
| August 20, 2026 | 6,407 | 6,409 | 6,409 | 6,433 | 6,285 | 1.28M |
| August 19, 2026 | 6,513 | 6,436 | 6,436 | 6,626 | 6,409 | 1.41M |
| August 18, 2026 | 7,154 | 6,850 | 6,850 | 7,245 | 6,832 | 1.46M |
| August 17, 2026 | 6,961 | 7,043 | 7,043 | 7,043 | 6,896 | 1.25M |
| August 14, 2026 | 6,973 | 7,004 | 7,004 | 7,225 | 6,915 | 1.72M |
| August 13, 2026 | 7,066 | 7,002 | 7,002 | 7,148 | 6,975 | 2.41M |
| August 12, 2026 | 6,800 | 6,850 | 6,850 | 6,850 | 6,593 | 1.72M |
| August 10, 2026 | 6,650 | 6,874 | 6,874 | 6,914 | 6,490 | 2.43M |
| August 07, 2026 | 6,619 | 6,632 | 6,632 | 6,710 | 6,471 | 3.38M |
| August 06, 2026 | 6,500 | 6,819 | 6,819 | 6,929 | 6,451 | 6.84M |
| August 05, 2026 | 5,729 | 5,931 | 5,931 | 5,931 | 5,684 | 2.41M |
| August 04, 2026 | 5,377 | 5,538 | 5,538 | 5,625 | 5,367 | 1.74M |
| August 03, 2026 | 5,420 | 5,360 | 5,360 | 5,460 | 5,276 | 1.33M |
| July 31, 2026 | 5,400 | 5,430 | 5,430 | 5,553 | 5,361 | 1.64M |
| July 30, 2026 | 5,132 | 5,169 | 5,169 | 5,272 | 5,115 | 1.21M |
| July 29, 2026 | 5,265 | 5,172 | 5,172 | 5,341 | 5,015 | 1.41M |
| July 28, 2026 | 5,521 | 5,165 | 5,165 | 5,529 | 5,146 | 1.43M |
| July 27, 2026 | 5,529 | 5,650 | 5,650 | 5,679 | 5,477 | 1.17M |
| July 23, 2026 | 5,478 | 5,526 | 5,526 | 5,574 | 5,468 | 939,200 |
| July 22, 2026 | 5,424 | 5,463 | 5,463 | 5,597 | 5,424 | 1.14M |
| July 21, 2026 | 5,300 | 5,358 | 5,358 | 5,381 | 5,213 | 1.09M |
| July 17, 2026 | 5,468 | 5,309 | 5,309 | 5,477 | 5,158 | 1.44M |
| July 16, 2026 | 5,600 | 5,594 | 5,594 | 5,852 | 5,553 | 1.66M |
| July 15, 2026 | 5,702 | 5,698 | 5,698 | 5,736 | 5,633 | 750,900 |
| July 14, 2026 | 5,556 | 5,632 | 5,632 | 5,661 | 5,462 | 1.18M |
| July 13, 2026 | 6,013 | 5,623 | 5,623 | 6,016 | 5,596 | 1.29M |
| July 10, 2026 | 5,983 | 6,010 | 6,010 | 6,131 | 5,959 | 1.63M |
| July 09, 2026 | 5,738 | 5,866 | 5,866 | 5,884 | 5,706 | 1.26M |
| July 08, 2026 | 5,650 | 5,719 | 5,719 | 5,828 | 5,588 | 1.3M |
| July 07, 2026 | 6,001 | 5,810 | 5,810 | 6,111 | 5,792 | 1.68M |
| July 06, 2026 | 6,000 | 6,174 | 6,174 | 6,197 | 5,906 | 1.34M |
| July 03, 2026 | 5,841 | 6,056 | 6,056 | 6,064 | 5,761 | 1.56M |
| July 02, 2026 | 5,882 | 5,885 | 5,885 | 6,080 | 5,865 | 1.29M |
| July 01, 2026 | 5,984 | 6,002 | 6,002 | 6,064 | 5,907 | 1.31M |