OMRON

6645 · TSE · JPY

¥6,573.00+2.77%+¥177.00

Close · October 5, 2026

Price history

+51.72% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026¥6,580.00
October 2, 2026¥6,396.00
October 1, 2026¥6,425.00
September 30, 2026¥6,436.00
September 29, 2026¥6,374.00
September 28, 2026¥6,280.00
September 25, 2026¥6,325.00
September 24, 2026¥6,328.00
September 18, 2026¥6,168.00
September 17, 2026¥6,097.00
September 16, 2026¥6,112.00
September 15, 2026¥5,909.00
September 14, 2026¥5,994.00
September 11, 2026¥6,003.00
September 10, 2026¥6,030.00
September 9, 2026¥6,037.00
September 8, 2026¥5,980.00
September 7, 2026¥6,290.00
September 4, 2026¥6,217.00
September 3, 2026¥6,194.00
September 2, 2026¥6,235.00
September 1, 2026¥6,553.00
August 31, 2026¥6,661.00
August 28, 2026¥6,633.00
August 27, 2026¥6,527.00
August 26, 2026¥6,455.00
August 25, 2026¥6,476.00
August 24, 2026¥6,307.00
August 21, 2026¥6,292.00
August 20, 2026¥6,409.00
August 19, 2026¥6,436.00
August 18, 2026¥6,850.00
August 17, 2026¥7,043.00
August 14, 2026¥7,004.00
August 13, 2026¥7,002.00
August 12, 2026¥6,850.00
August 10, 2026¥6,874.00
August 7, 2026¥6,632.00
August 6, 2026¥6,819.00
August 5, 2026¥5,931.00
August 4, 2026¥5,538.00
August 3, 2026¥5,360.00
July 31, 2026¥5,430.00
July 30, 2026¥5,169.00
July 29, 2026¥5,172.00
July 28, 2026¥5,165.00
July 27, 2026¥5,650.00
July 24, 2026¥5,479.00
July 23, 2026¥5,526.00
July 22, 2026¥5,463.00
July 21, 2026¥5,358.00
July 17, 2026¥5,309.00
July 16, 2026¥5,594.00
July 15, 2026¥5,698.00
July 14, 2026¥5,632.00
July 13, 2026¥5,623.00
July 10, 2026¥6,010.00
July 9, 2026¥5,866.00
July 8, 2026¥5,719.00
July 7, 2026¥5,810.00
July 6, 2026¥6,174.00
July 3, 2026¥6,056.00
July 2, 2026¥5,885.00
July 1, 2026¥6,002.00
June 30, 2026¥5,800.00
June 29, 2026¥5,653.00
June 26, 2026¥5,612.00
June 25, 2026¥5,831.00
June 24, 2026¥5,697.00
June 23, 2026¥5,764.00
June 22, 2026¥6,101.00
June 19, 2026¥6,134.00
June 18, 2026¥5,830.00
June 17, 2026¥5,620.00
June 16, 2026¥5,696.00
June 15, 2026¥5,812.00
June 12, 2026¥5,490.00
June 11, 2026¥5,578.00
June 10, 2026¥5,487.00
June 9, 2026¥5,746.00
June 8, 2026¥5,862.00
June 5, 2026¥6,162.00
June 4, 2026¥6,232.00
June 3, 2026¥6,192.00
June 2, 2026¥5,833.00
June 1, 2026¥6,076.00
May 29, 2026¥5,744.00
May 28, 2026¥5,597.00
May 27, 2026¥5,382.00
May 26, 2026¥5,495.00
May 25, 2026¥5,641.00
May 22, 2026¥5,480.00
May 21, 2026¥5,409.00
May 20, 2026¥5,371.00
May 19, 2026¥5,545.00
May 18, 2026¥5,557.00
May 15, 2026¥5,700.00
May 14, 2026¥5,914.00
May 13, 2026¥6,272.00
May 12, 2026¥6,094.00
May 11, 2026¥6,188.00
May 8, 2026¥6,247.00
May 7, 2026¥6,043.00
May 1, 2026¥5,588.00
April 30, 2026¥5,573.00
April 28, 2026¥5,301.00
April 27, 2026¥5,275.00
April 24, 2026¥5,093.00
April 23, 2026¥5,133.00
April 22, 2026¥5,095.00
April 21, 2026¥5,181.00
April 20, 2026¥5,096.00
April 17, 2026¥4,997.00
April 16, 2026¥4,980.00
April 15, 2026¥4,796.00
April 14, 2026¥4,785.00
April 13, 2026¥4,764.00
April 10, 2026¥4,672.00
April 9, 2026¥4,592.00
April 8, 2026¥4,628.00
April 7, 2026¥4,518.00
April 6, 2026¥4,507.00
April 3, 2026¥4,428.00
April 2, 2026¥4,408.00
April 1, 2026¥4,598.00
March 31, 2026¥4,432.00
March 30, 2026¥4,346.00
March 27, 2026¥4,469.00
March 26, 2026¥4,506.00
March 25, 2026¥4,472.00
March 24, 2026¥4,385.00
March 23, 2026¥4,293.00
March 19, 2026¥4,566.00
March 18, 2026¥4,659.00
March 17, 2026¥4,518.00
March 16, 2026¥4,518.00
March 13, 2026¥4,532.00
March 12, 2026¥4,663.00
March 11, 2026¥4,744.00
March 10, 2026¥4,740.00
March 9, 2026¥4,576.00
March 6, 2026¥4,928.00
March 5, 2026¥4,869.00
March 4, 2026¥4,800.00
March 3, 2026¥5,111.00
March 2, 2026¥5,459.00
February 27, 2026¥5,552.00
February 26, 2026¥5,426.00
February 25, 2026¥5,532.00
February 24, 2026¥5,290.00
February 20, 2026¥5,169.00
February 19, 2026¥5,127.00
February 18, 2026¥4,798.00
February 17, 2026¥4,859.00
February 16, 2026¥4,705.00
February 13, 2026¥4,743.00
February 12, 2026¥4,820.00
February 10, 2026¥4,870.00
February 9, 2026¥4,921.00
February 6, 2026¥4,532.00
February 5, 2026¥4,199.00
February 4, 2026¥4,098.00
February 3, 2026¥4,014.00
February 2, 2026¥3,897.00
January 30, 2026¥3,917.00
January 29, 2026¥3,875.00
January 28, 2026¥3,884.00
January 27, 2026¥3,925.00
January 26, 2026¥3,922.00
January 23, 2026¥4,007.00
January 22, 2026¥3,985.00
January 21, 2026¥3,923.00
January 20, 2026¥3,993.00
January 19, 2026¥3,967.00
January 16, 2026¥4,047.00
January 15, 2026¥4,068.00
January 14, 2026¥4,054.00
January 13, 2026¥4,015.00
January 9, 2026¥4,013.00
January 8, 2026¥3,987.00
January 7, 2026¥4,022.00
January 6, 2026¥4,023.00
January 5, 2026¥3,996.00
December 30, 2025¥3,960.00
December 29, 2025¥3,978.00
December 26, 2025¥3,943.00
December 25, 2025¥3,983.00
December 24, 2025¥3,933.00
December 23, 2025¥3,975.00
December 22, 2025¥3,939.00
December 19, 2025¥3,898.00
December 18, 2025¥3,915.00
December 17, 2025¥3,953.00
December 16, 2025¥3,979.00
December 15, 2025¥4,020.00
December 12, 2025¥4,102.00
December 11, 2025¥4,044.00
December 10, 2025¥4,102.00
December 9, 2025¥4,071.00
December 8, 2025¥4,117.00
December 5, 2025¥4,111.00
December 4, 2025¥4,137.00
December 3, 2025¥3,950.00
December 2, 2025¥3,915.00
December 1, 2025¥3,950.00
November 28, 2025¥3,999.00
November 27, 2025¥3,954.00
November 26, 2025¥3,889.00
November 25, 2025¥3,829.00
November 21, 2025¥3,770.00
November 20, 2025¥3,740.00
November 19, 2025¥3,712.00
November 18, 2025¥3,760.00
November 17, 2025¥3,920.00
November 14, 2025¥3,962.00
November 13, 2025¥3,927.00
November 12, 2025¥3,898.00
November 11, 2025¥3,861.00
November 10, 2025¥3,864.00
November 7, 2025¥4,248.00
November 6, 2025¥4,262.00
November 5, 2025¥4,241.00
November 4, 2025¥4,447.00
October 31, 2025¥4,310.00
October 30, 2025¥4,336.00
October 29, 2025¥4,370.00
October 28, 2025¥4,380.00
October 27, 2025¥4,480.00
October 24, 2025¥4,442.00
October 23, 2025¥4,340.00
October 22, 2025¥4,486.00
October 21, 2025¥4,424.00
October 20, 2025¥4,365.00
October 17, 2025¥4,227.00
October 16, 2025¥4,289.00
October 15, 2025¥4,338.00
October 14, 2025¥4,231.00
October 10, 2025¥4,370.00
October 9, 2025¥4,468.00
October 8, 2025¥4,328.00
October 7, 2025¥4,328.00
October 6, 2025¥4,337.00

At a glance

  • The company

    OMRON Corporation engages in industrial automation, device and module solutions, data solutions, social systems, and healthcare businesses in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥54.08 (estimate ¥14.64)

  • Next event

    Quarterly results · November 10, 2026

  • Dividend

    Last ex-dividend on March 30, 2026

Where the price stands

52-wk low¥3,690.00
52-wk high¥7,245.00

−9.28% from the high

Performance

StockNikkei 225
1 month+4.61%+6.19%
Year to date+66.16%+35.70%
1 year+51.72%+52.01%

Analysts · 10 analysts

Average target¥6,950.00+5.74% vs. price

Buy 5 · Hold 3 · Sell 2 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥1.26T
P/E
36.8
EPS
¥173.97
Volume
1.22M
Dividend yield
1.63%

Stocks to explore

Other companies in the Technology sector