OMRON CORP - Price History
Monthly price history for 6645.T (OMRON CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥5,234 | ¥5,234 |
| April 2024 | ¥5,460 | ¥5,460 |
| March 2024 | ¥5,433 | ¥5,433 |
| February 2024 | ¥5,499 | ¥5,552 |
| January 2024 | ¥6,646 | ¥6,710 |
| December 2023 | ¥6,520 | ¥6,583 |
| November 2023 | ¥6,140 | ¥6,199 |
| October 2023 | ¥5,296 | ¥5,347 |
| September 2023 | ¥6,603 | ¥6,667 |
| August 2023 | ¥6,917 | ¥7,038 |
| July 2023 | ¥7,491 | ¥7,622 |
| June 2023 | ¥8,617 | ¥8,768 |
| May 2023 | ¥8,280 | ¥8,425 |
| April 2023 | ¥7,805 | ¥7,942 |
| March 2023 | ¥7,574 | ¥7,707 |
| February 2023 | ¥7,140 | ¥7,312 |
| January 2023 | ¥7,285 | ¥7,460 |
| December 2022 | ¥6,254 | ¥6,405 |
| November 2022 | ¥6,878 | ¥7,044 |
| October 2022 | ¥6,792 | ¥6,956 |
| September 2022 | ¥6,460 | ¥6,616 |
| August 2022 | ¥7,163 | ¥7,390 |
| July 2022 | ¥7,167 | ¥7,395 |
| June 2022 | ¥6,679 | ¥6,891 |
| May 2022 | ¥7,198 | ¥7,426 |
| April 2022 | ¥7,488 | ¥7,726 |
| March 2022 | ¥7,961 | ¥8,214 |
| February 2022 | ¥7,480 | ¥7,760 |
| January 2022 | ¥8,006 | ¥8,305 |
| December 2021 | ¥11,047 | ¥11,460 |
| November 2021 | ¥10,570 | ¥10,965 |
| October 2021 | ¥10,478 | ¥10,870 |
| September 2021 | ¥10,700 | ¥11,100 |
| August 2021 | ¥9,965 | ¥10,380 |
| July 2021 | ¥8,948 | ¥9,320 |
| June 2021 | ¥8,458 | ¥8,810 |
| May 2021 | ¥8,276 | ¥8,620 |
| April 2021 | ¥7,959 | ¥8,290 |
| March 2021 | ¥8,295 | ¥8,640 |
| February 2021 | ¥8,199 | ¥8,580 |
| January 2021 | ¥8,830 | ¥9,240 |
| December 2020 | ¥8,791 | ¥9,200 |
| November 2020 | ¥9,011 | ¥9,430 |
| October 2020 | ¥7,167 | ¥7,500 |
| September 2020 | ¥7,817 | ¥8,180 |
| August 2020 | ¥7,387 | ¥7,770 |
| July 2020 | ¥7,159 | ¥7,530 |
| June 2020 | ¥6,864 | ¥7,220 |
| May 2020 | ¥6,788 | ¥7,140 |
| April 2020 | ¥6,046 | ¥6,360 |
| March 2020 | ¥5,352 | ¥5,630 |
| February 2020 | ¥5,511 | ¥5,840 |
| January 2020 | ¥6,049 | ¥6,410 |
| December 2019 | ¥6,059 | ¥6,420 |
| November 2019 | ¥6,068 | ¥6,430 |
| October 2019 | ¥6,040 | ¥6,400 |
| September 2019 | ¥5,577 | ¥5,910 |
| August 2019 | ¥4,928 | ¥5,260 |
| July 2019 | ¥4,910 | ¥5,240 |
| June 2019 | ¥5,266 | ¥5,620 |
| May 2019 | ¥4,835 | ¥5,160 |
| April 2019 | ¥5,575 | ¥5,950 |
| March 2019 | ¥4,853 | ¥5,180 |
| February 2019 | ¥4,466 | ¥4,805 |
| January 2019 | ¥4,136 | ¥4,450 |
| December 2018 | ¥3,718 | ¥4,000 |
| November 2018 | ¥4,638 | ¥4,990 |
| October 2018 | ¥4,257 | ¥4,580 |
| September 2018 | ¥4,461 | ¥4,800 |
| August 2018 | ¥4,585 | ¥4,975 |
| July 2018 | ¥4,645 | ¥5,040 |
| June 2018 | ¥4,764 | ¥5,170 |
| May 2018 | ¥5,281 | ¥5,730 |
| April 2018 | ¥5,474 | ¥5,940 |
| March 2018 | ¥5,769 | ¥6,260 |
| February 2018 | ¥5,826 | ¥6,360 |
| January 2018 | ¥6,238 | ¥6,810 |
| December 2017 | ¥6,155 | ¥6,720 |
| November 2017 | ¥6,073 | ¥6,630 |
| October 2017 | ¥5,789 | ¥6,320 |
| September 2017 | ¥5,249 | ¥5,730 |
| August 2017 | ¥5,022 | ¥5,520 |
| July 2017 | ¥5,013 | ¥5,510 |
| June 2017 | ¥4,435 | ¥4,875 |
| May 2017 | ¥4,213 | ¥4,630 |
| April 2017 | ¥4,244 | ¥4,665 |
| March 2017 | ¥4,445 | ¥4,885 |
| February 2017 | ¥4,365 | ¥4,830 |
| January 2017 | ¥4,189 | ¥4,635 |
| December 2016 | ¥4,053 | ¥4,485 |
| November 2016 | ¥3,814 | ¥4,220 |
| October 2016 | ¥3,642 | ¥4,030 |
| September 2016 | ¥3,258 | ¥3,605 |
| August 2016 | ¥3,143 | ¥3,510 |
| July 2016 | ¥3,080 | ¥3,440 |
| June 2016 | ¥2,964 | ¥3,310 |
| May 2016 | ¥3,196 | ¥3,570 |
| April 2016 | ¥3,188 | ¥3,560 |
| March 2016 | ¥3,000 | ¥3,350 |
| February 2016 | ¥2,644 | ¥2,983 |
| January 2016 | ¥2,735 | ¥3,085 |
| December 2015 | ¥3,604 | ¥4,065 |
| November 2015 | ¥4,011 | ¥4,525 |
| October 2015 | ¥3,577 | ¥4,035 |
| September 2015 | ¥3,178 | ¥3,585 |
| August 2015 | ¥4,006 | ¥4,560 |
| July 2015 | ¥4,274 | ¥4,865 |
| June 2015 | ¥4,674 | ¥5,320 |
| May 2015 | ¥5,087 | ¥5,790 |
| April 2015 | ¥4,850 | ¥5,520 |
| March 2015 | ¥4,762 | ¥5,420 |
| February 2015 | ¥4,605 | ¥5,280 |
| January 2015 | ¥4,147 | ¥4,755 |
| December 2014 | ¥4,754 | ¥5,450 |
| November 2014 | ¥4,815 | ¥5,520 |
| October 2014 | ¥4,518 | ¥5,180 |
| September 2014 | ¥4,344 | ¥4,980 |
| August 2014 | ¥3,905 | ¥4,505 |
| July 2014 | ¥4,018 | ¥4,635 |
| June 2014 | ¥3,701 | ¥4,270 |
| May 2014 | ¥3,311 | ¥3,820 |
| April 2014 | ¥3,129 | ¥3,610 |
| March 2014 | ¥3,693 | ¥4,260 |
| February 2014 | ¥3,681 | ¥4,275 |
| January 2014 | ¥3,521 | ¥4,090 |
| December 2013 | ¥3,999 | ¥4,645 |
| November 2013 | ¥3,629 | ¥4,215 |
| October 2013 | ¥3,220 | ¥3,740 |
| September 2013 | ¥3,052 | ¥3,545 |
| August 2013 | ¥2,634 | ¥3,080 |
| July 2013 | ¥2,596 | ¥3,035 |
| June 2013 | ¥2,548 | ¥2,979 |
| May 2013 | ¥2,647 | ¥3,095 |
| April 2013 | ¥2,634 | ¥3,080 |
| March 2013 | ¥1,973 | ¥2,307 |
| February 2013 | ¥1,930 | ¥2,262 |
| January 2013 | ¥1,868 | ¥2,189 |
| December 2012 | ¥1,742 | ¥2,041 |
| November 2012 | ¥1,551 | ¥1,817 |
| October 2012 | ¥1,349 | ¥1,581 |
| September 2012 | ¥1,280 | ¥1,500 |
| August 2012 | ¥1,292 | ¥1,527 |
| July 2012 | ¥1,331 | ¥1,574 |
| June 2012 | ¥1,432 | ¥1,693 |
| May 2012 | ¥1,308 | ¥1,546 |
| April 2012 | ¥1,432 | ¥1,693 |
| March 2012 | ¥1,490 | ¥1,762 |
| February 2012 | ¥1,502 | ¥1,789 |
| January 2012 | ¥1,283 | ¥1,528 |
| December 2011 | ¥1,286 | ¥1,532 |
| November 2011 | ¥1,343 | ¥1,600 |
| October 2011 | ¥1,435 | ¥1,710 |
| September 2011 | ¥1,272 | ¥1,515 |
| August 2011 | ¥1,492 | ¥1,794 |
| July 2011 | ¥1,797 | ¥2,161 |
| June 2011 | ¥1,854 | ¥2,229 |
| May 2011 | ¥1,736 | ¥2,087 |
| April 2011 | ¥1,831 | ¥2,202 |
| March 2011 | ¥1,945 | ¥2,338 |
| February 2011 | ¥1,874 | ¥2,269 |
| January 2011 | ¥1,749 | ¥2,117 |
| December 2010 | ¥1,787 | ¥2,164 |
| November 2010 | ¥1,717 | ¥2,079 |
| October 2010 | ¥1,531 | ¥1,854 |
| September 2010 | ¥1,572 | ¥1,903 |
| August 2010 | ¥1,463 | ¥1,784 |
| July 2010 | ¥1,714 | ¥2,091 |
| June 2010 | ¥1,591 | ¥1,941 |
| May 2010 | ¥1,578 | ¥1,925 |
| April 2010 | ¥1,782 | ¥2,173 |
| March 2010 | ¥1,774 | ¥2,164 |
| February 2010 | ¥1,571 | ¥1,925 |
| January 2010 | ¥1,474 | ¥1,806 |
| December 2009 | ¥1,323 | ¥1,621 |
| November 2009 | ¥1,178 | ¥1,443 |
| October 2009 | ¥1,261 | ¥1,545 |
| September 2009 | ¥1,378 | ¥1,688 |
| August 2009 | ¥1,296 | ¥1,595 |
| July 2009 | ¥1,231 | ¥1,515 |
| June 2009 | ¥1,138 | ¥1,400 |
| May 2009 | ¥1,180 | ¥1,452 |
| April 2009 | ¥1,176 | ¥1,447 |
| March 2009 | ¥941 | ¥1,158 |
| February 2009 | ¥882 | ¥1,092 |
| January 2009 | ¥865 | ¥1,071 |
| December 2008 | ¥969 | ¥1,199 |
| November 2008 | ¥1,018 | ¥1,260 |
| October 2008 | ¥1,138 | ¥1,408 |
| September 2008 | ¥1,323 | ¥1,637 |
| August 2008 | ¥1,544 | ¥1,930 |
| July 2008 | ¥1,538 | ¥1,922 |
| June 2008 | ¥1,796 | ¥2,245 |
| May 2008 | ¥1,820 | ¥2,275 |
| April 2008 | ¥1,708 | ¥2,135 |
| March 2008 | ¥1,612 | ¥2,015 |
| February 2008 | ¥1,868 | ¥2,340 |
| January 2008 | ¥1,768 | ¥2,215 |
| December 2007 | ¥2,132 | ¥2,670 |
| November 2007 | ¥2,311 | ¥2,895 |
| October 2007 | ¥2,231 | ¥2,795 |
| September 2007 | ¥2,419 | ¥3,030 |
| August 2007 | ¥2,412 | ¥3,040 |
| July 2007 | ¥2,524 | ¥3,180 |
| June 2007 | ¥2,595 | ¥3,270 |
| May 2007 | ¥2,492 | ¥3,140 |
| April 2007 | ¥2,587 | ¥3,260 |
| March 2007 | ¥2,492 | ¥3,140 |
| February 2007 | ¥2,572 | ¥3,260 |
| January 2007 | ¥2,548 | ¥3,230 |
| December 2006 | ¥2,674 | ¥3,390 |
| November 2006 | ¥2,446 | ¥3,100 |
| October 2006 | ¥2,375 | ¥3,010 |
| September 2006 | ¥2,292 | ¥2,905 |
| August 2006 | ¥2,162 | ¥2,755 |
| July 2006 | ¥2,268 | ¥2,890 |
| June 2006 | ¥2,268 | ¥2,890 |
| May 2006 | ¥2,370 | ¥3,020 |
| April 2006 | ¥2,535 | ¥3,230 |
| March 2006 | ¥2,606 | ¥3,320 |
| February 2006 | ¥2,545 | ¥3,260 |
| January 2006 | ¥2,158 | ¥2,765 |
| December 2005 | ¥2,119 | ¥2,715 |
| November 2005 | ¥2,158 | ¥2,765 |
| October 2005 | ¥2,139 | ¥2,740 |
| September 2005 | ¥2,151 | ¥2,755 |
| August 2005 | ¥1,900 | ¥2,445 |
| July 2005 | ¥1,896 | ¥2,440 |
| June 2005 | ¥1,893 | ¥2,435 |
| May 2005 | ¥1,858 | ¥2,390 |
| April 2005 | ¥1,760 | ¥2,265 |
| March 2005 | ¥1,834 | ¥2,360 |
| February 2005 | ¥1,874 | ¥2,425 |
| January 2005 | ¥1,931 | ¥2,500 |
| December 2004 | ¥1,877 | ¥2,430 |
| November 2004 | ¥1,816 | ¥2,350 |
| October 2004 | ¥1,823 | ¥2,360 |
| September 2004 | ¥1,874 | ¥2,425 |
| August 2004 | ¥1,812 | ¥2,355 |
| July 2004 | ¥1,862 | ¥2,420 |
| June 2004 | ¥1,962 | ¥2,550 |
| May 2004 | ¥1,881 | ¥2,445 |
| April 2004 | ¥2,054 | ¥2,670 |
| March 2004 | ¥2,093 | ¥2,720 |
| February 2004 | ¥1,895 | ¥2,470 |
| January 2004 | ¥1,769 | ¥2,305 |
| December 2003 | ¥1,665 | ¥2,170 |
| November 2003 | ¥1,615 | ¥2,105 |
| October 2003 | ¥1,846 | ¥2,405 |
| September 2003 | ¥1,769 | ¥2,305 |
| August 2003 | ¥1,810 | ¥2,365 |
| July 2003 | ¥1,787 | ¥2,335 |
| June 2003 | ¥1,557 | ¥2,035 |
| May 2003 | ¥1,301 | ¥1,700 |
| April 2003 | ¥1,450 | ¥1,895 |
| March 2003 | ¥1,442 | ¥1,884 |
| February 2003 | ¥1,454 | ¥1,905 |
| January 2003 | ¥1,313 | ¥1,720 |
| December 2002 | ¥1,345 | ¥1,762 |
| November 2002 | ¥1,366 | ¥1,790 |
| October 2002 | ¥1,108 | ¥1,452 |
| September 2002 | ¥1,190 | ¥1,559 |
| August 2002 | ¥1,286 | ¥1,690 |
| July 2002 | ¥1,316 | ¥1,730 |
| June 2002 | ¥1,309 | ¥1,721 |
| May 2002 | ¥1,516 | ¥1,993 |
| April 2002 | ¥1,494 | ¥1,964 |
| March 2002 | ¥1,457 | ¥1,915 |
| February 2002 | ¥1,297 | ¥1,710 |
| January 2002 | ¥1,256 | ¥1,657 |
| December 2001 | ¥1,328 | ¥1,751 |
| November 2001 | ¥1,262 | ¥1,665 |
| October 2001 | ¥1,168 | ¥1,540 |
| September 2001 | ¥1,102 | ¥1,454 |
| August 2001 | ¥1,262 | ¥1,672 |
| July 2001 | ¥1,355 | ¥1,795 |
| June 2001 | ¥1,706 | ¥2,260 |
| May 2001 | ¥1,615 | ¥2,140 |
| April 2001 | ¥1,661 | ¥2,200 |
| March 2001 | ¥1,615 | ¥2,140 |
| February 2001 | ¥1,395 | ¥1,854 |
| January 2001 | ¥1,705 | ¥2,265 |
6645.T
Price: ¥5,234
52 week price:
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio: 32.87%
Payout Ratio Range:
Dividend Per Share: 52.00 JPY
Earnings Per Share: 40.89 JPY
P/E Ratio: 20.46
Exchange: JPX
Sector: Technology
Industry: Electronic Components
Market Capitalization: 1.2 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 5.35%
DGR5: 5.31%
DGR10: 24.70%
DGR20: 19.11%