kabutan

Azbil Corporation(6845) Historical

6845
TSE Prime
Azbil Corporation
1,401.0
JPY
-5.0
(-0.36%)
Dec 17, 11:30 am JST
9.06
USD
Dec 16, 9:30 pm EST
Result
PTS
outside of trading hours
1,401.1
Dec 17, 11:28 am JST
Summary Chart Historical News Financial Result
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 17, 2025 1,407 1,410 1,391 1,401 -5 -0.36% 160,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 1,421.5 1,430.0 1,402.0 1,406.0 -28.0 -1.95% 904,400
Dec 15, 2025 1,419.0 1,438.0 1,413.5 1,434.0 +3.5 +0.24% 522,600
Dec 12, 2025 1,432.5 1,445.0 1,424.5 1,430.5 +5.5 +0.39% 1,226,800
Dec 11, 2025 1,444.0 1,446.0 1,425.0 1,425.0 -17.0 -1.18% 760,100
Dec 10, 2025 1,442.0 1,451.5 1,440.0 1,442.0 -2.0 -0.14% 580,400
Dec 9, 2025 1,448.0 1,453.0 1,434.0 1,444.0 -2.5 -0.17% 700,500
Dec 8, 2025 1,429.5 1,449.5 1,423.5 1,446.5 +20.0 +1.40% 816,700
Dec 5, 2025 1,443.5 1,453.0 1,419.5 1,426.5 -36.5 -2.49% 967,600
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