kabutan

Azbil Corporation(6845) Historical

6845
TSE Prime
Azbil Corporation
1,426.5
JPY
-36.5
(-2.49%)
Dec 5, 3:30 pm JST
9.22
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,474 1,481 1,419 1,426 -47 -3.16% 5,201,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,473.0 +1.17% 1,468.4 2,818,800 145,500 69,500 0.48
Nov 21, 2025 1,456.0 -1.49% 1,446.0 5,018,500 146,900 60,000 0.41
Nov 14, 2025 1,478.0 +2.39% 1,478.1 4,819,800 142,000 68,600 0.48
Nov 7, 2025 1,443.5 -5.19% 1,489.2 7,138,000 167,800 76,600 0.46
Oct 31, 2025 1,522.5 +7.79% 1,436.8 11,273,000 182,800 71,100 0.39
Oct 24, 2025 1,412.5 +3.03% 1,405.2 4,954,700 151,900 59,800 0.39
Oct 17, 2025 1,371.0 -2.90% 1,363.7 5,754,200 152,700 58,200 0.38
Oct 10, 2025 1,412.0 +1.00% 1,434.5 7,758,800 154,300 63,800 0.41
Oct 3, 2025 1,398.0 -1.89% 1,397.8 6,194,500 145,500 68,100 0.47
Sep 26, 2025 1,425.0 -4.14% 1,421.3 7,223,300 134,600 73,500 0.55
Sep 19, 2025 1,486.5 +0.92% 1,478.0 5,214,700 166,000 47,000 0.28
Sep 12, 2025 1,473.0 +0.03% 1,466.0 5,669,200 150,200 70,100 0.47
Sep 5, 2025 1,472.5 -0.81% 1,462.1 5,240,000 149,800 69,800 0.47
Aug 29, 2025 1,484.5 +0.17% 1,485.4 6,703,600 157,800 77,200 0.49
Aug 22, 2025 1,482.0 +1.54% 1,481.1 5,333,500 165,000 56,600 0.34
Aug 15, 2025 1,459.5 -2.41% 1,477.3 4,589,600 165,100 69,400 0.42
Aug 8, 2025 1,495.5 +4.58% 1,472.8 8,004,500 171,600 63,300 0.37
Aug 1, 2025 1,430.0 +0.32% 1,419.6 5,180,200 177,700 60,800 0.34
Jul 25, 2025 1,425.5 +0.49% 1,413.2 5,177,900 168,900 67,500 0.40
Jul 18, 2025 1,418.5 +3.92% 1,394.9 7,172,400 104,500 61,300 0.59