Azbil Corporation(6845) Historical

52 Week High Nov 6, 2025

1,530.5 JPY

52 Week Low May 1, 2025

1,228.5 JPY

Yearly High Apr 20, 2026

1,507.5 JPY

Yearly Low Feb 9, 2026

1,241.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,396	1,404	1,386	1,391	-2	-0.11%	1,513,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,400.0	1,411.0	1,391.5	1,393.0	-6.0	-0.43%	933,200
Apr 24, 2026	1,413.0	1,419.0	1,394.0	1,399.0	-9.0	-0.64%	873,800
Apr 23, 2026	1,422.0	1,442.5	1,401.0	1,408.0	-24.5	-1.71%	1,149,700
Apr 22, 2026	1,447.0	1,450.0	1,420.5	1,432.5	-26.5	-1.82%	1,265,700
Apr 21, 2026	1,497.5	1,500.0	1,454.0	1,459.0	-34.5	-2.31%	1,251,500
Apr 20, 2026	1,488.5	1,507.5	1,487.0	1,493.5	+5.5	+0.37%	1,008,100
Apr 17, 2026	1,490.0	1,496.0	1,478.5	1,488.0	+18.5	+1.26%	1,083,900
Apr 16, 2026	1,478.5	1,482.0	1,464.0	1,469.5	+11.5	+0.79%	1,035,300
Apr 15, 2026	1,490.0	1,490.0	1,454.0	1,458.0	-17.0	-1.15%	1,163,900
Apr 14, 2026	1,474.5	1,478.0	1,458.5	1,475.0	+17.0	+1.17%	626,000
Apr 13, 2026	1,463.5	1,476.0	1,457.0	1,458.0	-18.0	-1.22%	657,400
Apr 10, 2026	1,480.0	1,490.0	1,461.0	1,476.0	-2.5	-0.17%	1,154,700
Apr 9, 2026	1,479.0	1,483.0	1,465.5	1,478.5	+8.5	+0.58%	1,108,100
Apr 8, 2026	1,490.0	1,490.5	1,466.0	1,470.0	+28.5	+1.98%	1,634,100
Apr 7, 2026	1,436.5	1,444.5	1,427.0	1,441.5	+16.0	+1.12%	774,500
Apr 6, 2026	1,431.0	1,438.5	1,425.5	1,425.5	-3.5	-0.24%	796,000
Apr 3, 2026	1,410.5	1,438.0	1,407.0	1,429.0	+41.0	+2.95%	1,162,400
Apr 2, 2026	1,407.0	1,411.0	1,380.0	1,388.0	-13.0	-0.93%	1,344,300
Apr 1, 2026	1,399.5	1,406.0	1,386.0	1,401.0	+47.0	+3.47%	1,012,400
Mar 31, 2026	1,346.0	1,374.0	1,339.5	1,354.0	-14.5	-1.06%	1,660,500