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
Mar 13, 2026	1,379	1,419	1,375	1,410	+9	+0.64%	1,447,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,400.5	1,413.0	1,392.0	1,401.5	-18.5	-1.30%	1,235,400
Mar 11, 2026	1,416.0	1,423.0	1,403.5	1,420.0	+12.5	+0.89%	728,800
Mar 10, 2026	1,398.0	1,413.0	1,388.0	1,407.5	+39.5	+2.89%	1,694,700
Mar 9, 2026	1,367.0	1,392.5	1,351.0	1,368.0	-60.0	-4.20%	1,615,700
Mar 6, 2026	1,421.0	1,430.0	1,409.5	1,428.0	+9.5	+0.67%	1,016,400
Mar 5, 2026	1,419.5	1,435.5	1,410.5	1,418.5	+41.5	+3.01%	1,800,200
Mar 4, 2026	1,376.5	1,405.0	1,366.5	1,377.0	-29.5	-2.10%	1,496,000
Mar 3, 2026	1,441.5	1,443.5	1,401.0	1,406.5	-38.0	-2.63%	1,606,900
Mar 2, 2026	1,424.0	1,460.5	1,414.5	1,444.5	-9.5	-0.65%	1,539,200
Feb 27, 2026	1,423.0	1,465.0	1,419.5	1,454.0	+30.5	+2.14%	2,123,600
Feb 26, 2026	1,420.0	1,434.0	1,413.5	1,423.5	+35.5	+2.56%	1,805,600
Feb 25, 2026	1,374.5	1,395.5	1,365.0	1,388.0	+20.0	+1.46%	1,432,100
Feb 24, 2026	1,357.5	1,373.0	1,346.0	1,368.0	+21.0	+1.56%	1,196,900
Feb 20, 2026	1,343.0	1,353.5	1,340.0	1,347.0	-6.0	-0.44%	1,123,700
Feb 19, 2026	1,330.0	1,358.0	1,324.0	1,353.0	+23.0	+1.73%	1,208,500
Feb 18, 2026	1,318.5	1,337.5	1,318.5	1,330.0	+20.5	+1.57%	1,337,800
Feb 17, 2026	1,301.5	1,313.0	1,281.0	1,309.5	-5.0	-0.38%	1,241,900
Feb 16, 2026	1,299.0	1,321.0	1,292.5	1,314.5	+31.5	+2.46%	1,389,300
Feb 13, 2026	1,280.0	1,295.5	1,267.0	1,283.0	-4.0	-0.31%	2,356,900
Feb 12, 2026	1,266.0	1,293.0	1,259.0	1,287.0	+21.0	+1.66%	2,109,400