Azbil Corporation(6845) Historical

52 Week High Nov 6, 2025

1,530.5 JPY

52 Week Low Apr 7, 2025

990.0 JPY

Yearly High Nov 6, 2025

1,530.5 JPY

Yearly Low Apr 7, 2025

990.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,443	1,453	1,419	1,426	-37	-2.49%	967,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,449.0	1,469.5	1,448.0	1,463.0	+17.5	+1.21%	681,400
Dec 3, 2025	1,445.5	1,455.0	1,438.0	1,445.5	-3.0	-0.21%	764,700
Dec 2, 2025	1,442.0	1,456.0	1,433.5	1,448.5	-6.0	-0.41%	934,400
Dec 1, 2025	1,474.0	1,481.5	1,434.5	1,454.5	-18.5	-1.26%	886,200
Nov 28, 2025	1,465.0	1,481.5	1,461.5	1,473.0	-1.0	-0.07%	551,800
Nov 27, 2025	1,487.0	1,487.0	1,474.0	1,474.0	+0.5	+0.03%	508,800
Nov 26, 2025	1,461.5	1,473.5	1,451.0	1,473.5	+13.5	+0.92%	852,300
Nov 25, 2025	1,465.0	1,471.5	1,456.0	1,460.0	+4.0	+0.27%	905,900
Nov 21, 2025	1,436.5	1,457.0	1,432.0	1,456.0	+12.0	+0.83%	1,228,200
Nov 20, 2025	1,452.0	1,457.5	1,435.5	1,444.0	+22.0	+1.55%	751,600
Nov 19, 2025	1,429.0	1,450.0	1,408.5	1,422.0	-8.5	-0.59%	1,036,900
Nov 18, 2025	1,467.0	1,479.5	1,426.5	1,430.5	-51.5	-3.48%	1,272,800
Nov 17, 2025	1,489.0	1,490.5	1,468.5	1,482.0	+4.0	+0.27%	729,000
Nov 14, 2025	1,474.0	1,489.5	1,450.0	1,478.0	-15.0	-1.00%	626,100
Nov 13, 2025	1,513.0	1,514.5	1,482.5	1,493.0	-11.5	-0.76%	702,700
Nov 12, 2025	1,472.5	1,507.5	1,470.0	1,504.5	+38.5	+2.63%	1,038,000
Nov 11, 2025	1,480.0	1,486.0	1,458.5	1,466.0	-8.5	-0.58%	997,700
Nov 10, 2025	1,457.0	1,474.5	1,439.0	1,474.5	+31.0	+2.15%	1,455,300
Nov 7, 2025	1,510.5	1,515.0	1,428.0	1,443.5	-76.5	-5.03%	1,917,000
Nov 6, 2025	1,467.5	1,530.5	1,460.0	1,520.0	+28.5	+1.91%	1,687,700