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
Jul, 2022 900.0 1,012.5 886.2 996.2 +105.0 +11.78% 37,628,400
Jun, 2022 945.0 963.7 841.2 891.2 -62.5 -6.55% 38,146,000
May, 2022 998.7 1,000.0 876.2 953.7 -40.0 -4.03% 34,405,600
Apr, 2022 1,005.0 1,052.5 928.7 993.7 -28.8 -2.82% 25,008,800
Mar, 2022 1,098.7 1,112.5 1,005.0 1,022.5 -60.0 -5.54% 33,434,800
Feb, 2022 1,142.5 1,162.5 975.0 1,082.5 -35.0 -3.13% 24,034,000
Jan, 2022 1,355.0 1,367.5 1,065.0 1,117.5 -192.5 -14.69% 21,715,200
Dec, 2021 1,262.5 1,340.0 1,227.5 1,310.0 +55.0 +4.38% 22,322,000
Nov, 2021 1,230.0 1,382.5 1,215.0 1,255.0 +42.5 +3.51% 30,293,600
Oct, 2021 1,185.0 1,226.2 1,091.2 1,212.5 +10.0 +0.83% 35,742,400
Sep, 2021 1,197.5 1,322.5 1,177.5 1,202.5 +8.8 +0.74% 32,483,600
Aug, 2021 1,086.2 1,197.5 1,076.2 1,193.7 +130.0 +12.22% 28,656,000
Jul, 2021 1,156.2 1,173.7 1,051.2 1,063.7 -87.5 -7.60% 29,421,200
Jun, 2021 1,101.2 1,176.2 1,021.2 1,151.2 +55.0 +5.02% 31,224,000
May, 2021 1,115.0 1,151.2 1,041.2 1,096.2 -8.8 -0.80% 32,616,000
Apr, 2021 1,208.7 1,236.2 1,080.0 1,105.0 -86.2 -7.24% 33,807,600
Mar, 2021 1,158.7 1,260.0 1,086.2 1,191.2 +60.0 +5.30% 46,863,200
Feb, 2021 1,322.5 1,365.0 1,125.0 1,131.2 -203.8 -15.27% 38,448,000
Jan, 2021 1,410.0 1,530.0 1,325.0 1,335.0 -75.0 -5.32% 40,080,400
Dec, 2020 1,206.2 1,415.0 1,193.7 1,410.0 +238.8 +20.39% 48,216,800