kabutan

Azbil Corporation(6845) Historical

6845
TSE Prime
Azbil Corporation
1,434.0
JPY
+3.5
(+0.24%)
Dec 15, 3:30 pm JST
9.25
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
1,442.9
Dec 15, 7:55 pm 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 1,413 1,434 -39 -2.65% 9,364,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2020 1,053.7 1,217.5 1,043.7 1,171.2 +115.0 +10.89% 94,854,400
Oct, 2020 972.5 1,116.2 963.7 1,056.2 +76.2 +7.78% 46,131,200
Sep, 2020 836.2 1,022.5 825.0 980.0 +147.5 +17.72% 26,734,000
Aug, 2020 893.7 902.5 830.0 832.5 -45.0 -5.13% 25,594,800
Jul, 2020 825.0 895.0 801.2 877.5 +56.3 +6.86% 27,473,600
Jun, 2020 691.0 845.0 678.2 821.2 +134.0 +19.50% 40,214,800
May, 2020 707.2 720.2 666.0 687.2 -23.8 -3.35% 30,930,800
Apr, 2020 700.2 720.0 654.7 711.0 +10.0 +1.43% 30,226,400
Mar, 2020 661.2 734.5 553.7 701.0 +32.8 +4.91% 52,399,600
Feb, 2020 733.2 775.0 660.2 668.2 -77.5 -10.39% 24,700,800
Jan, 2020 758.7 778.7 737.5 745.7 -25.5 -3.31% 20,531,600
Dec, 2019 783.7 818.7 762.5 771.2 -3.8 -0.49% 18,849,600
Nov, 2019 747.0 816.2 747.0 775.0 +18.8 +2.49% 25,860,400
Oct, 2019 724.0 765.0 706.2 756.2 +34.0 +4.71% 25,628,800
Sep, 2019 675.5 745.0 668.5 722.2 +44.7 +6.60% 31,437,600
Aug, 2019 649.5 686.0 631.0 677.5 +23.8 +3.64% 41,444,400
Jul, 2019 674.7 692.5 643.2 653.7 -4.3 -0.65% 28,525,600
Jun, 2019 625.7 665.5 624.5 658.0 +20.0 +3.13% 35,334,400
May, 2019 672.0 674.2 618.2 638.0 -28.7 -4.30% 45,548,000
Apr, 2019 658.7 691.0 651.7 666.7 +19.5 +3.01% 27,724,000