|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 42.12 USD | +18.21% |
|
+33.04% | +67.08% |
| 08-05 | OMRON's Attributable Profit More Than Doubles in Fiscal Q1 | MT |
| 07-15 | Noetra Corp. announced that it has received funding from a group of investors | CI |
Quotes 5-day view: OMRON Corporation
Delayed Quote OTC Markets
| 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-05 | |
|---|---|---|---|---|---|
| Last | US$32.81 | US$33.50 | US$33.76 | US$35.63 | US$42.12 |
| Volume | 20,540 | 11,184 | 70,062 | 32,760 | 184,495 |
| Change | +4.52% | +2.10% | +0.78% | +5.54% | +18.21% |
| Opening | US$32.14 | US$33.42 | US$33.45 | US$33.70 | US$40.11 |
| High | US$32.85 | US$33.67 | US$33.90 | US$35.63 | US$42.30 |
| Low | US$31.91 | US$33.28 | US$33.45 | US$33.70 | US$36.55 |
Performance
| 1 day | +18.21% | ||
| 1 week | +33.04% | ||
| Current month | +25.73% | ||
| 1 month | +16.43% | ||
| 3 months | +17.88% | ||
| 6 months | +60.21% | ||
| Current year | +67.08% | ||
| 1 year | +57.16% | ||
| 3 years | -16.82% | ||
| 5 years | -51.88% | ||
| 10 years | +29.16% |
Volumes
marketsDaily volume
184,495
Estimated daily volume
184,495
Avg. Volume 20 sessions
16,884
Daily volume ratio
10.93
Avg. Volume 20 sessions USD
711,154.08
Record volume 1
1,109,974
Record volume 2
964,403
Record volume 3
568,947
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
6,911,445,090
Net sales (JPY)
767,351,000,000
Net sales (USD)
4,864,237,989
Number of employees
26,050
Sales / Employee (JPY)
29,456,852
Sales / Employee (USD)
186,727
Free-Float
92.01 %
Free-Float capitalization (USD)
6,670,241,192
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
33.42
Moving average 20 days
33.91
Moving average 50 days
35.13
Moving average 100 days
33.57
Price spread / (MMA5)
-20.66%
Price spread / (MMA20)
-19.50%
Price spread / (MMA50)
-16.59%
Price spread / (MMA100)
-20.29%
STIM
RSI 9 days
51.28
RSI 14 days
48.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +18.21% | +33.04% | +57.16% | -16.82% | 6.91B | |
| +2.56% | +3.67% | +52.06% | +65.04% | 274B | |
| -0.52% | +5.23% | +31.90% | +92.12% | 254B | |
| +0.38% | +14.66% | +36.98% | +86.63% | 194B | |
| +0.56% | +15.80% | +16.25% | +107.17% | 173B | |
| +1.85% | +4.43% | +178.25% | +356.43% | 130B | |
| +2.97% | +3.11% | +98.25% | +678.33% | 104B | |
| -0.75% | -7.02% | +79.66% | +135.56% | 100B | |
| +2.29% | +7.02% | +13.92% | +70.04% | 88.97B | |
| +0.28% | +5.52% | +38.09% | +62.71% | 58.23B | |
| Average | +2.51% | +6.02% | +60.25% | +163.72% | 138.33B | |
| Weighted average by Cap. | +0.91% | +6.44% | +56.07% | +156.67% |
Historical Quotes: OMRON Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1a065506.B1I44PicvPza-JikB77keSPShX0rWweI6b1LshmOlCI.SyRdlonr2b3rz-nNROy0CUGdzjt5D3Cw3_I840DHomwwYlqottmLlZOeqA
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:57:00 | 42.12 | 100 | 179,081 |
| 15:56:06 | 42.06 | 100 | 178,981 |
| 15:55:56 | 42.06 | 100 | 178,881 |
| 15:55:55 | 42.06 | 100 | 178,781 |
| 15:55:55 | 42.06 | 100 | 178,681 |
| 15:55:48 | 42.06 | 100 | 178,581 |
| 15:55:48 | 42.06 | 100 | 178,481 |
| 15:51:37 | 42.05 | 100 | 178,381 |
| 15:50:59 | 42.05 | 100 | 178,281 |
| 15:50:58 | 42.05 | 100 | 178,181 |
Course Extremes
| 1 week | 31.91 |  | 42.3 |
| 1 month | 31.27 | | 42.3 |
| Current year | 24.01 | | 42.3 |
| 1 year | 23.23 | | 42.3 |
| 3 years | 23.23 | | 51.24 |
| 5 years | 23.23 | | 107.49 |
| 10 years | 23.23 | | 107.49 |
Monthly variations
Annual variations
| 2026 | +67.08% | ||
| 2025 | -24.88% | ||
| 2024 | -27.80% | ||
| 2023 | -3.65% | ||
| 2022 | -51.98% | ||
| 2021 | +12.26% | ||
| 2020 | +54.25% | ||
| 2019 | +60.74% | ||
| 2018 | -39.55% | ||
| 2017 | +56.28% | ||
| 2016 | +13.78% | ||
| 2015 | -26.34% | ||
| 2014 | +3.33% | ||
| 2013 | +83.03% | ||
| 2012 | +21.96% | ||
| 2011 | -25.60% | ||
| 2010 | +48.55% | ||
| 2009 | +36.49% | ||
| 2008 | -46.31% | ||
| 2007 | -13.63% | ||
| 2006 | +20.73% | ||
| 2005 | -2.30% | ||
| 2004 | +18.56% | ||
| 2003 | +27.51% | ||
| 2002 | +18.58% | ||
| 2001 | -36.56% | ||
| 2000 | -8.66% | ||
| 1999 | +74.55% | ||
| 1998 | -15.81% | ||
| 1997 | -16.46% | ||
| 1996 | -18.60% | ||
| 1995 | +25.11% | ||
| 1994 | +40.02% | ||
| 1993 | +55.12% |
- Stock Market
- Stocks
- 6645 Stock
- OMRNY Stock
- Quotes OMRON Corporation
Select your edition
All financial news and data tailored to specific country editions
