|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 5,623.00 JPY | -6.44% |
|
-7.15% | +41.99% |
| 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
| 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | Today | |
|---|---|---|---|---|---|
| Last | JP¥5,810.00 | JP¥5,719.00 | JP¥5,866.00 | JP¥6,010.00 | JP¥5,623.00 |
| Volume | 1,683,100 | 1,295,800 | 1,257,000 | 1,629,900 | 1,289,400 |
| Change | -5.90% | -1.57% | +2.57% | +2.45% | -6.44% |
| Opening | JP¥6,001.00 | JP¥5,650.00 | JP¥5,738.00 | JP¥5,983.00 | JP¥6,013.00 |
| High | JP¥6,111.00 | JP¥5,828.00 | JP¥5,884.00 | JP¥6,131.00 | JP¥6,016.00 |
| Low | JP¥5,792.00 | JP¥5,588.00 | JP¥5,706.00 | JP¥5,959.00 | JP¥5,596.00 |
Performance
| 1 day | -6.44% | ||
| 1 week | -7.15% | ||
| Current month | -3.05% | ||
| 1 month | +2.42% | ||
| 3 months | +20.36% | ||
| 6 months | +40.12% | ||
| Current year | +41.99% | ||
| 1 year | +41.78% | ||
| 3 years | -33.29% | ||
| 5 years | -39.99% | ||
| 10 years | +66.85% |
Volumes
marketsDaily volume
1,289,400
Estimated daily volume
1,289,400
Avg. Volume 20 sessions
1,340,167
Daily volume ratio
0.96
Avg. Volume 20 sessions JPY
7,535,759,041
Avg. Volume 20 sessions USD
46,375,061.14
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)
1,187,594,764,022
Market Cap (USD)
7,316,289,622
Net sales (JPY)
767,351,000,000
Net sales (USD)
4,727,338,254
Number of employees
26,050
Sales / Employee (JPY)
29,456,852
Sales / Employee (USD)
181,472
Free-Float
92.1 %
Free-Float capitalization (JPY)
1,147,241,855,675
Free-Float capitalization (USD)
7,067,691,722
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
5,915.8
Moving average 20 days
5,853.6
Moving average 50 days
5,796.96
Moving average 100 days
5,301.81
Price spread / (MMA5)
+5.21%
Price spread / (MMA20)
+4.10%
Price spread / (MMA50)
+3.09%
Price spread / (MMA100)
-5.71%
STIM
RSI 9 days
55.48
RSI 14 days
54.42
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -6.44% | -7.15% | +41.78% | -33.29% | 7.32B | |
| +2.95% | -5.51% | +32.25% | +58.18% | 241B | |
| -0.27% | -3.37% | +23.51% | +80.80% | 240B | |
| -0.41% | -3.52% | +20.08% | +65.83% | 173B | |
| -2.07% | -3.43% | +10.82% | +95.37% | 158B | |
| +0.53% | -8.92% | +291.30% | +420.66% | 152B | |
| -4.71% | -4.47% | +143.94% | +1,047.66% | 122B | |
| 0.00% | -0.63% | +188.48% | +216.16% | 117B | |
| -2.52% | -3.93% | -2.79% | +47.31% | 77.79B | |
| -1.38% | -2.33% | +29.86% | +46.34% | 53.63B | |
| Average | -1.48% | -0.88% | +77.92% | +204.50% | 134.39B | |
| Weighted average by Cap. | -0.50% | -1.58% | +77.68% | +211.00% |
Historical Quotes: OMRON Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a67298bb9e8b.68S6ERexC8vOOe5MpXTsZk9L5xv5JpvMMMzyYVQo1Fg.oJ3ZdnHIaJyKSYsC9BGvByMsq0ODStGDRIOoIz1KnT6EguldWstApIFKiQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 5,623.00 | 323,900 | 1,289,400 |
| 02:24:59 | 5,622.00 | 100 | 965,500 |
| 02:24:58 | 5,626.00 | 200 | 965,400 |
| 02:24:58 | 5,622.00 | 100 | 965,200 |
| 02:24:58 | 5,625.00 | 100 | 965,100 |
| 02:24:55 | 5,624.00 | 100 | 965,000 |
| 02:24:54 | 5,622.00 | 100 | 964,900 |
| 02:24:54 | 5,625.00 | 100 | 964,800 |
| 02:24:53 | 5,624.00 | 100 | 964,700 |
| 02:24:52 | 5,624.00 | 100 | 964,600 |
Course Extremes
| 1 week | 5,588 |  | 6,131 |
| 1 month | 5,370 | | 6,240 |
| Current year | 3,832 | | 6,383 |
| 1 year | 3,647 | | 6,383 |
| 3 years | 3,503 | | 8,669 |
| 5 years | 3,503 | | 12,115 |
| 10 years | 3,240 | | 12,115 |
Monthly variations
Annual variations
| 2026 | +41.99% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
