Azbil Corporation(6845) Historical

52 Week High Jul 25, 2025

1,436.5 JPY

52 Week Low Aug 5, 2024

824.5 JPY

Yearly High Jul 25, 2025

1,436.5 JPY

Yearly Low Apr 7, 2025

990.0 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	1,420	1,438	1,410	1,430	+8	+0.60%	2,563,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul, 2025	1,370.0	1,436.5	1,326.0	1,421.5	+51.5	+3.76%	27,933,300
Jun, 2025	1,271.0	1,391.0	1,251.5	1,370.0	+99.0	+7.79%	30,797,900
May, 2025	1,235.0	1,309.0	1,228.5	1,271.0	+39.0	+3.17%	22,078,700
Apr, 2025	1,169.5	1,233.5	990.0	1,232.0	+80.5	+6.99%	23,431,400
Mar, 2025	1,141.5	1,226.5	1,104.0	1,151.5	+11.0	+0.96%	31,765,000
Feb, 2025	1,151.0	1,209.0	1,130.0	1,140.5	-34.0	-2.89%	22,599,100
Jan, 2025	1,225.5	1,237.5	1,147.0	1,174.5	-53.0	-4.32%	20,412,300
Dec, 2024	1,202.5	1,273.5	1,190.0	1,227.5	+31.5	+2.63%	24,294,400
Nov, 2024	1,171.5	1,334.5	1,164.0	1,196.0	-5.0	-0.42%	24,338,200
Oct, 2024	1,160.5	1,254.5	1,145.5	1,201.0	+40.5	+3.49%	26,735,300
Sep, 2024	1,211.7	1,222.5	1,122.0	1,160.5	-35.7	-2.98%	26,981,600
Aug, 2024	1,079.5	1,201.2	824.5	1,196.2	+99.2	+9.04%	37,112,400
Jul, 2024	1,131.7	1,171.0	1,062.0	1,097.0	-23.2	-2.07%	35,232,400
Jun, 2024	1,078.7	1,145.5	1,003.0	1,120.2	+36.2	+3.34%	57,249,600
May, 2024	1,089.2	1,199.5	1,044.0	1,084.0	-22.7	-2.05%	131,708,800
Apr, 2024	1,051.2	1,108.7	1,026.0	1,106.7	+58.2	+5.55%	47,212,000
Mar, 2024	1,109.5	1,111.5	1,007.0	1,048.5	-49.2	-4.48%	46,360,400
Feb, 2024	1,190.0	1,272.5	1,097.0	1,097.7	-105.3	-8.75%	42,613,200
Jan, 2024	1,151.5	1,295.7	1,126.0	1,203.0	+36.5	+3.13%	20,982,000
Dec, 2023	1,200.0	1,205.7	1,122.7	1,166.5	-26.5	-2.22%	23,762,400