Azbil Corporation(6845) Historical

52 Week High Jul 25, 2025

1,436.5 JPY

52 Week Low Aug 5, 2024

824.5 JPY

Yearly High Jul 25, 2025

1,436.5 JPY

Yearly Low Apr 7, 2025

990.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	1,433	1,438	1,400	1,430	+4	+0.32%	6,462,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,338.0	1,381.5	1,326.0	1,365.0	+16.0	+1.19%	6,403,000
Jul 4, 2025	1,372.5	1,391.0	1,347.0	1,349.0	-2.0	-0.15%	7,073,500
Jun 27, 2025	1,301.0	1,351.0	1,292.5	1,351.0	+45.0	+3.45%	9,117,100
Jun 20, 2025	1,281.5	1,309.0	1,258.5	1,306.0	+33.0	+2.59%	7,997,000
Jun 13, 2025	1,274.5	1,284.5	1,257.0	1,273.0	+8.5	+0.67%	6,651,100
Jun 6, 2025	1,271.0	1,294.0	1,251.5	1,264.5	-6.5	-0.51%	5,240,900
May 30, 2025	1,249.5	1,277.5	1,236.0	1,271.0	+26.5	+2.13%	5,557,200
May 23, 2025	1,271.0	1,309.0	1,230.5	1,244.5	-26.5	-2.08%	5,427,900
May 16, 2025	1,272.5	1,300.0	1,243.0	1,271.0	-1.5	-0.12%	6,581,600
May 9, 2025	1,277.5	1,279.0	1,249.5	1,272.5	+7.5	+0.59%	2,850,300
May 2, 2025	1,202.5	1,267.5	1,190.0	1,265.0	+69.0	+5.77%	3,805,500
Apr 25, 2025	1,157.0	1,206.0	1,150.5	1,196.0	+22.5	+1.92%	3,331,900
Apr 18, 2025	1,138.5	1,181.0	1,138.5	1,173.5	+37.0	+3.26%	4,114,500
Apr 11, 2025	1,020.0	1,143.5	990.0	1,136.5	+30.5	+2.76%	8,552,200
Apr 4, 2025	1,162.0	1,175.5	1,086.5	1,106.0	-100.0	-8.29%	6,644,900
Mar 28, 2025	1,210.0	1,220.5	1,186.0	1,206.0	-15.0	-1.23%	6,341,400
Mar 21, 2025	1,212.0	1,226.5	1,195.0	1,221.0	+13.0	+1.08%	6,037,400
Mar 14, 2025	1,147.5	1,213.5	1,104.0	1,208.0	+59.0	+5.13%	11,693,800