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
Mar, 2019 614.5 656.7 613.7 647.2 +32.7 +5.32% 35,117,600
Feb, 2019 571.7 634.0 571.0 614.5 +43.0 +7.52% 32,071,600
Jan, 2019 521.7 574.7 511.0 571.5 +29.0 +5.35% 29,313,600
Dec, 2018 620.2 629.0 495.2 542.5 -70.0 -11.43% 33,385,200
Nov, 2018 530.7 616.7 527.2 612.5 +87.0 +16.56% 27,067,200
Oct, 2018 613.7 624.7 487.2 525.5 -92.5 -14.97% 39,185,600
Sep, 2018 606.2 620.2 569.3 618.0 +12.4 +2.05% 24,928,000
Aug, 2018 618.1 623.1 548.1 605.6 -6.2 -1.01% 37,195,200
Jul, 2018 603.1 630.0 570.6 611.8 +8.1 +1.34% 29,748,000
Jun, 2018 657.5 677.5 596.8 603.7 -62.5 -9.38% 41,464,800
May, 2018 632.5 693.7 620.0 666.2 +28.7 +4.50% 33,533,600
Apr, 2018 617.5 643.7 601.2 637.5 +18.2 +2.94% 29,286,400
Mar, 2018 588.1 642.5 578.1 619.3 +24.3 +4.08% 38,704,000
Feb, 2018 637.5 643.7 571.2 595.0 -38.7 -6.11% 35,084,800
Jan, 2018 623.7 663.7 621.2 633.7 +22.5 +3.68% 17,723,200
Dec, 2017 612.5 633.7 590.6 611.2 +3.7 +0.61% 26,234,400
Nov, 2017 621.2 661.2 591.2 607.5 -10.0 -1.62% 37,884,000
Oct, 2017 605.6 622.5 590.6 617.5 +14.4 +2.39% 24,793,600
Sep, 2017 575.0 610.6 554.3 603.1 +30.6 +5.34% 35,499,200
Aug, 2017 544.3 576.2 534.3 572.5 +28.2 +5.18% 39,954,400