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 15, 2025	1,419	1,438	1,413	1,434	+3	+0.24%	1,045,200

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