|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,885.00 JPY | -1.95% |
|
+0.93% | +48.61% |
| 06-30 | Global markets live: Amazon, Comcast, Eli Lilly, Apple, Airbus… |  |
| 06-16 | Omron Healthcare Completes Tender Offer for Matsuya R&D, Acquires 95.88% Stake | MT |
Quotes 5-day view: OMRON Corporation
Delayed Quote Japan Exchange
| 2026-06-26 | 2026-06-29 | 2026-06-30 | 2026-07-01 | 2026-07-02 | |
|---|---|---|---|---|---|
| Last | JP¥5,612.00 | JP¥5,653.00 | JP¥5,800.00 | JP¥6,002.00 | JP¥5,885.00 |
| Volume | 1,567,100 | 1,217,000 | 1,427,000 | 1,308,500 | 1,294,100 |
| Change | -3.76% | +0.73% | +2.60% | +3.48% | -1.95% |
| Opening | JP¥5,738.00 | JP¥5,620.00 | JP¥5,762.00 | JP¥5,984.00 | JP¥5,882.00 |
| High | JP¥5,756.00 | JP¥5,653.00 | JP¥5,896.00 | JP¥6,064.00 | JP¥6,080.00 |
| Low | JP¥5,502.00 | JP¥5,474.00 | JP¥5,713.00 | JP¥5,907.00 | JP¥5,865.00 |
Performance
| 1 day | -1.95% | ||
| 1 week | +0.93% | ||
| Current month | +1.47% | ||
| 1 month | +0.89% | ||
| 3 months | +33.51% | ||
| 6 months | +47.27% | ||
| Current year | +48.61% | ||
| 1 year | +59.27% | ||
| 3 years | -34.43% | ||
| 5 years | -33.95% | ||
| 10 years | +81.36% |
Volumes
marketsDaily volume
1,294,100
Estimated daily volume
1,392,912
Avg. Volume 20 sessions
1,489,633
Daily volume ratio
0.94
Avg. Volume 20 sessions JPY
8,766,490,205
Avg. Volume 20 sessions USD
54,247,041.39
Record volume 1
24,743,400
Record volume 2
15,147,600
Record volume 3
13,143,600
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
1,180,169,634,756
Market Cap (USD)
7,266,427,985
Net sales (JPY)
767,351,000,000
Net sales (USD)
4,724,660,436
Number of employees
26,050
Sales / Employee (JPY)
29,456,852
Sales / Employee (USD)
181,369
Free-Float
92.1 %
Free-Float capitalization (JPY)
1,140,068,118,039
Free-Float capitalization (USD)
7,019,518,749
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
5,779.6
Moving average 20 days
5,805.45
Moving average 50 days
5,683.96
Moving average 100 days
5,201.15
Price spread / (MMA5)
-1.79%
Price spread / (MMA20)
-1.35%
Price spread / (MMA50)
-3.42%
Price spread / (MMA100)
-11.62%
STIM
RSI 9 days
58.05
RSI 14 days
55.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.95% | +0.93% | +59.27% | -34.43% | 7.27B | |
| -2.33% | -2.91% | +52.62% | +67.77% | 267B | |
| -0.79% | -0.09% | +23.99% | +82.92% | 240B | |
| -0.52% | -1.54% | +23.07% | +68.66% | 177B | |
| -3.24% | +1.91% | +16.13% | +105.03% | 160B | |
| +2.05% | -0.50% | +364.95% | +477.65% | 162B | |
| -6.99% | -1.58% | +154.14% | +1,157.25% | 120B | |
| 0.00% | +3.50% | +212.50% | +253.26% | 122B | |
| -2.54% | -1.36% | +2.96% | +54.35% | 78.15B | |
| -7.86% | -16.59% | +325.75% | +2,513.22% | 59.39B | |
| Average | -2.42% | -0.37% | +123.54% | +474.57% | 139.22B | |
| Weighted average by Cap. | -1.88% | -0.72% | +107.72% | +335.39% |
Historical Quotes: OMRON Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2d92bfe3a6c7cd49a18922db62d92.HP91mDM3g9PG256k-odKlyk6RIQq-cHaeBnfPUOIUzE.L5IUxwUazKOP7dDCorI99UJoC-Z7ioa-E0Guci_kEEJtx0zJCgPBsPCV0w
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 5,885.00 | 370,700 | 1,294,100 |
| 02:24:58 | 5,884.00 | 100 | 923,400 |
| 02:24:55 | 5,885.00 | 100 | 923,300 |
| 02:24:55 | 5,889.00 | 100 | 923,200 |
| 02:24:55 | 5,888.00 | 100 | 923,100 |
| 02:24:54 | 5,887.00 | 100 | 923,000 |
| 02:24:54 | 5,884.00 | 100 | 922,900 |
| 02:24:47 | 5,886.00 | 200 | 922,800 |
| 02:24:42 | 5,886.00 | 100 | 922,600 |
| 02:24:41 | 5,883.00 | 100 | 922,500 |
Course Extremes
| 1 week | 5,474 |  | 6,080 |
| 1 month | 5,294 | | 6,383 |
| Current year | 3,832 | | 6,383 |
| 1 year | 3,503 | | 6,383 |
| 3 years | 3,503 | | 8,985 |
| 5 years | 3,503 | | 12,115 |
| 10 years | 3,045 | | 12,115 |
Monthly variations
Annual variations
| 2026 | +51.57% | ||
| 2025 | -26.02% | ||
| 2024 | -18.68% | ||
| 2023 | +2.78% | ||
| 2022 | -44.11% | ||
| 2021 | +24.57% | ||
| 2020 | +43.30% | ||
| 2019 | +60.50% | ||
| 2018 | -40.48% | ||
| 2017 | +49.83% | ||
| 2016 | +10.33% | ||
| 2015 | -25.41% | ||
| 2014 | +17.33% | ||
| 2013 | +125.92% | ||
| 2012 | +32.90% | ||
| 2011 | -28.08% | ||
| 2010 | +29.42% | ||
| 2009 | +38.62% | ||
| 2008 | -55.01% | ||
| 2007 | -18.00% |
- Stock Market
- Stocks
- 6645 Stock
- Quotes OMRON Corporation
Select your edition
All financial news and data tailored to specific country editions
