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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,474 1,481 1,391 1,401 -72 -4.89% 9,906,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Nov, 2023 1,147.0 1,264.7 1,120.5 1,193.0 +89.5 +8.11% 27,247,200
Oct, 2023 1,175.0 1,218.2 1,077.7 1,103.5 -41.0 -3.58% 22,910,400
Sep, 2023 1,215.0 1,247.2 1,130.2 1,144.5 -70.5 -5.80% 21,196,000
Aug, 2023 1,124.5 1,227.0 1,044.7 1,215.0 +95.0 +8.48% 26,238,400
Jul, 2023 1,150.0 1,158.5 1,095.7 1,120.0 -12.7 -1.12% 19,500,800
Jun, 2023 1,103.7 1,186.7 1,091.0 1,132.7 +29.0 +2.63% 32,882,800
May, 2023 948.7 1,127.5 947.5 1,103.7 +157.5 +16.65% 30,570,000
Apr, 2023 912.5 946.2 861.2 946.2 +43.7 +4.84% 20,543,600
Mar, 2023 880.0 925.0 837.5 902.5 +17.5 +1.98% 29,082,400
Feb, 2023 913.7 936.2 871.2 885.0 -25.0 -2.75% 19,053,200
Jan, 2023 830.0 921.2 797.5 910.0 +78.8 +9.48% 23,224,000
Dec, 2022 1,060.0 1,061.2 822.5 831.2 -212.5 -20.36% 26,157,600
Nov, 2022 1,007.5 1,102.5 972.5 1,043.7 +32.5 +3.21% 26,152,400
Oct, 2022 932.5 1,046.2 932.5 1,011.2 +68.7 +7.29% 26,195,200
Sep, 2022 981.2 1,035.0 941.2 942.5 -55.0 -5.51% 26,407,600
Aug, 2022 1,012.5 1,048.7 955.0 997.5 +1.3 +0.13% 29,101,600