OMRON Corporation (6645.T) JPX

5,914.00

-358(-5.71%)

Updated at May 14 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 ¥2,079.72 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥777.47, while ¥1000 invested 1 year ago would be worth ¥1,463.92. This corresponds to total returns of 107.97%, -22.25%, 46.39%, respectively, with annualized returns of 7.6%, -4.91%, 46.39%.

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
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
March 03, 2026	5,441	5,111	5,051.53	5,548	5,111	1.75M
March 02, 2026	5,352	5,459	5,395.48	5,490	5,318	1.79M
February 27, 2026	5,412	5,552	5,487.37	5,565	5,382	1.71M
February 26, 2026	5,541	5,426	5,362.84	5,630	5,405	2.15M
February 25, 2026	5,379	5,532	5,467.61	5,655	5,323	2.83M
February 24, 2026	5,252	5,290	5,228.42	5,325	5,163	1.43M
February 20, 2026	5,139	5,169	5,108.83	5,198	5,098	1.65M
February 19, 2026	4,910	5,127	5,067.32	5,134	4,862	2.36M
February 18, 2026	4,828	4,798	4,742.15	4,862	4,785	970,500
February 17, 2026	4,730	4,859	4,802.44	4,859	4,695	1.1M
February 16, 2026	4,755	4,705	4,650.23	4,793	4,687	996,000
February 13, 2026	4,765	4,743	4,687.79	4,917	4,707	1.76M
February 12, 2026	4,930	4,820	4,763.9	5,027	4,795	1.58M
February 10, 2026	4,910	4,870	4,813.31	5,043	4,859	1.92M