Azbil Corporation(6845) Historical

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 Weekly Price

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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,465.0	1,487.0	1,451.0	1,473.0	+17.0	+1.17%	2,818,800
Nov 21, 2025	1,489.0	1,490.5	1,408.5	1,456.0	-22.0	-1.49%	5,018,500
Nov 14, 2025	1,457.0	1,514.5	1,439.0	1,478.0	+34.5	+2.39%	4,819,800
Nov 7, 2025	1,502.0	1,530.5	1,428.0	1,443.5	-79.0	-5.19%	7,138,000
Oct 31, 2025	1,436.0	1,522.5	1,396.0	1,522.5	+110.0	+7.79%	11,273,000
Oct 24, 2025	1,396.0	1,422.0	1,379.0	1,412.5	+41.5	+3.03%	4,954,700
Oct 17, 2025	1,367.5	1,382.0	1,334.0	1,371.0	-41.0	-2.90%	5,754,200
Oct 10, 2025	1,428.0	1,454.0	1,412.0	1,412.0	+14.0	+1.00%	7,758,800
Oct 3, 2025	1,407.5	1,412.5	1,384.5	1,398.0	-27.0	-1.89%	6,194,500
Sep 26, 2025	1,481.0	1,485.0	1,380.5	1,425.0	-61.5	-4.14%	7,223,300
Sep 19, 2025	1,480.0	1,496.5	1,455.5	1,486.5	+13.5	+0.92%	5,214,700
Sep 12, 2025	1,475.0	1,487.5	1,443.0	1,473.0	+0.5	+0.03%	5,669,200
Sep 5, 2025	1,475.5	1,479.5	1,449.0	1,472.5	-12.0	-0.81%	5,240,000
Aug 29, 2025	1,493.0	1,529.0	1,461.0	1,484.5	+2.5	+0.17%	6,703,600
Aug 22, 2025	1,455.0	1,491.5	1,453.0	1,482.0	+22.5	+1.54%	5,333,500
Aug 15, 2025	1,492.0	1,503.0	1,438.0	1,459.5	-36.0	-2.41%	4,589,600
Aug 8, 2025	1,409.5	1,514.0	1,382.0	1,495.5	+65.5	+4.58%	8,004,500
Aug 1, 2025	1,433.0	1,438.5	1,400.0	1,430.0	+4.5	+0.32%	5,180,200
Jul 25, 2025	1,418.5	1,436.5	1,393.5	1,425.5	+7.0	+0.49%	5,177,900
Jul 18, 2025	1,370.5	1,427.5	1,359.0	1,418.5	+53.5	+3.92%	7,172,400