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 ¥1,900.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥625.46, while ¥1000 invested 1 year ago would be worth ¥1,423.9. This corresponds to total returns of 90.09%, -37.45%, 42.39%, respectively, with annualized returns of 6.63%, -8.95%, 42.39%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 30, 2026 | 5,762 | 5,800 | 5,800 | 5,896 | 5,713 | 1.43M |
| June 29, 2026 | 5,620 | 5,653 | 5,653 | 5,653 | 5,474 | 1.22M |
| June 26, 2026 | 5,738 | 5,612 | 5,612 | 5,756 | 5,502 | 1.57M |
| June 25, 2026 | 5,847 | 5,831 | 5,831 | 5,899 | 5,729 | 977,900 |
| June 24, 2026 | 5,750 | 5,697 | 5,697 | 5,842 | 5,660 | 917,900 |
| June 23, 2026 | 6,119 | 5,764 | 5,764 | 6,136 | 5,764 | 1.46M |
| 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 |
AD
