OMRON Corporation (6645.T) JPX

6,192.00

+359(+6.15%)

Updated at June 03 03:30PM

Currency In JPY

6645.T Historical Return

If you invested ¥1000 in OMRON Corporation (6645.T) 10 years ago, it would be worth ¥2,157.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥774.72, while ¥1000 invested 1 year ago would be worth ¥1,703.49. This corresponds to total returns of 115.8%, -22.53%, 70.35%, respectively, with annualized returns of 7.99%, -4.97%, 70.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6645.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	4,363	4,385	4,333.98	4,410	4,334	873,500
March 23, 2026	4,400	4,293	4,243.05	4,400	4,262	1.35M
March 19, 2026	4,599	4,566	4,512.87	4,674	4,538	1.45M
March 18, 2026	4,569	4,659	4,604.79	4,674	4,559	920,400
March 17, 2026	4,588	4,518	4,465.43	4,609	4,505	903,200
March 16, 2026	4,506	4,518	4,465.43	4,537	4,435	1.24M
March 13, 2026	4,523	4,532	4,479.27	4,578	4,491	2.47M
March 12, 2026	4,674	4,663	4,608.74	4,734	4,594	1.17M
March 11, 2026	4,823	4,744	4,688.8	4,890	4,744	1.19M
March 10, 2026	4,716	4,722	4,684.85	4,768	4,670	618,900
March 09, 2026	4,578	4,576	4,522.75	4,632	4,380	2M
March 06, 2026	4,784	4,928	4,870.66	4,963	4,784	1.24M
March 05, 2026	5,088	4,869	4,812.35	5,134	4,869	1.72M
March 04, 2026	4,966	4,791	4,744.15	5,042	4,741	1.01M