Azbil Corporation(6845) Historical

52 Week High Nov 6, 2025

1,530.5 JPY

52 Week Low May 1, 2025

1,228.5 JPY

Yearly High Apr 20, 2026

1,507.5 JPY

Yearly Low Feb 9, 2026

1,241.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,400	1,411	1,386	1,391	-8	-0.54%	3,960,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,488.5	1,507.5	1,394.0	1,399.0	-89.0	-5.98%	5,548,800
Apr 17, 2026	1,463.5	1,496.0	1,454.0	1,488.0	+12.0	+0.81%	4,566,500
Apr 10, 2026	1,431.0	1,490.5	1,425.5	1,476.0	+47.0	+3.29%	5,467,400
Apr 3, 2026	1,341.5	1,438.0	1,338.5	1,429.0	+12.5	+0.88%	6,529,800
Mar 27, 2026	1,384.0	1,419.0	1,342.0	1,416.5	+2.5	+0.18%	5,955,800
Mar 19, 2026	1,399.5	1,465.0	1,390.5	1,414.0	+3.5	+0.25%	5,535,300
Mar 13, 2026	1,367.0	1,423.0	1,351.0	1,410.5	-17.5	-1.23%	6,722,300
Mar 6, 2026	1,424.0	1,460.5	1,366.5	1,428.0	-26.0	-1.79%	7,458,700
Feb 27, 2026	1,357.5	1,465.0	1,346.0	1,454.0	+107.0	+7.94%	6,558,200
Feb 20, 2026	1,299.0	1,358.0	1,281.0	1,347.0	+64.0	+4.99%	6,301,200
Feb 13, 2026	1,300.0	1,343.0	1,241.5	1,283.0	-107.0	-7.70%	11,400,400
Feb 6, 2026	1,374.5	1,420.0	1,351.0	1,390.0	+43.0	+3.19%	6,306,600
Jan 30, 2026	1,371.0	1,386.5	1,300.0	1,347.0	-69.5	-4.91%	6,424,500
Jan 23, 2026	1,389.5	1,439.5	1,371.0	1,416.5	+15.0	+1.07%	8,019,400
Jan 16, 2026	1,444.0	1,463.0	1,397.5	1,401.5	-17.0	-1.20%	6,426,200
Jan 9, 2026	1,430.0	1,439.0	1,398.5	1,418.5	-4.0	-0.28%	4,780,400
Dec 30, 2025	1,433.0	1,440.0	1,408.5	1,422.5	-17.0	-1.18%	1,188,700
Dec 26, 2025	1,440.5	1,456.0	1,427.0	1,439.5	+11.5	+0.81%	2,593,800
Dec 19, 2025	1,419.0	1,438.0	1,385.0	1,428.0	-2.5	-0.17%	4,529,000
Dec 12, 2025	1,429.5	1,453.0	1,423.5	1,430.5	+4.0	+0.28%	4,084,500