Omron Corporation Recent Share Price (TSE:6645)

TSE:6645 - OMRON Corp Omron Corporation
Sector: Information Technology, Industry: Electronic Components

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Aug 2005	JPY	2,455	2,455	2,415	2,415	2,415	-25 (-1.02%)	34,100
26 Aug 2005	JPY	2,465	2,465	2,440	2,440	2,440	-35 (-1.41%)	29,800
25 Aug 2005	JPY	2,485	2,500	2,445	2,475	2,475	-45 (-1.79%)	53,500
24 Aug 2005	JPY	2,525	2,550	2,500	2,520	2,520	-15 (-0.59%)	23,600
23 Aug 2005	JPY	2,520	2,565	2,520	2,535	2,535	+25 (+1.00%)	42,100
22 Aug 2005	JPY	2,450	2,515	2,450	2,510	2,510	+35 (+1.41%)	32,500
19 Aug 2005	JPY	2,480	2,500	2,460	2,475	2,475	0.0 (0.0%)	11,100
18 Aug 2005	JPY	2,490	2,520	2,475	2,475	2,475	-15 (-0.60%)	21,900
17 Aug 2005	JPY	2,470	2,495	2,460	2,490	2,490	+25 (+1.01%)	26,800
16 Aug 2005	JPY	2,445	2,465	2,420	2,465	2,465	+45 (+1.86%)	16,000
15 Aug 2005	JPY	2,425	2,435	2,415	2,420	2,420	+10 (+0.41%)	18,000
12 Aug 2005	JPY	2,460	2,460	2,410	2,410	2,410	-35 (-1.43%)	40,400
11 Aug 2005	JPY	2,465	2,470	2,420	2,445	2,445	-35 (-1.41%)	73,700
10 Aug 2005	JPY	2,460	2,495	2,460	2,480	2,480	+35 (+1.43%)	28,200
9 Aug 2005	JPY	2,450	2,490	2,445	2,445	2,445	-5 (-0.20%)	57,600
8 Aug 2005	JPY	2,415	2,460	2,395	2,450	2,450	+25 (+1.03%)	27,200
5 Aug 2005	JPY	2,445	2,455	2,415	2,425	2,425	-50 (-2.02%)	45,100
4 Aug 2005	JPY	2,505	2,520	2,435	2,475	2,475	-30 (-1.20%)	15,000
3 Aug 2005	JPY	2,475	2,515	2,445	2,505	2,505	+70 (+2.87%)	36,500
2 Aug 2005	JPY	2,425	2,445	2,425	2,435	2,435	-10 (-0.41%)	16,700
1 Aug 2005	JPY	2,440	2,485	2,425	2,445	2,445	+5 (+0.20%)	28,900
29 Jul 2005	JPY	2,465	2,475	2,410	2,440	2,440	-105 (-4.13%)	53,100
28 Jul 2005	JPY	2,560	2,560	2,540	2,545	2,545	-15 (-0.59%)	17,300
27 Jul 2005	JPY	2,540	2,560	2,540	2,560	2,560	+10 (+0.39%)	16,000
26 Jul 2005	JPY	2,550	2,560	2,545	2,550	2,550	-20 (-0.78%)	17,100
25 Jul 2005	JPY	2,570	2,570	2,550	2,570	2,570	+10 (+0.39%)	18,400
22 Jul 2005	JPY	2,565	2,580	2,545	2,560	2,560	-20 (-0.78%)	23,300
21 Jul 2005	JPY	2,600	2,600	2,580	2,580	2,580	-20 (-0.77%)	41,000
20 Jul 2005	JPY	2,540	2,630	2,540	2,600	2,600	+85 (+3.38%)	100,400
19 Jul 2005	JPY	2,500	2,515	2,480	2,515	2,515	+10 (+0.40%)	18,400