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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,502.0 1,530.5 1,408.5 1,473.0 -49.5 -3.25% 19,795,100
Oct, 2025 1,401.5 1,522.5 1,334.0 1,522.5 +119.0 +8.48% 33,439,100
Sep, 2025 1,475.5 1,496.5 1,380.5 1,403.5 -81.0 -5.46% 25,843,300
Aug, 2025 1,420.5 1,529.0 1,382.0 1,484.5 +63.0 +4.43% 25,913,100
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