kabutan

Azbil Corporation(6845) Historical

6845
TSE Prime
Azbil Corporation
1,401.0
JPY
-5.0
(-0.36%)
Dec 17, 11:30 am JST
9.06
USD
Dec 16, 9:30 pm EST
Result
PTS
outside of trading hours
1,401.1
Dec 17, 11:28 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 17, 2025 1,419 1,438 1,391 1,401 -30 -2.06% 1,587,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,141.5 1,156.5 1,118.0 1,149.0 +8.5 +0.75% 6,336,500
Feb 28, 2025 1,160.0 1,205.0 1,130.0 1,140.5 -28.5 -2.44% 6,196,400
Feb 21, 2025 1,186.5 1,200.0 1,165.0 1,169.0 -11.5 -0.97% 4,313,100
Feb 14, 2025 1,182.0 1,200.0 1,173.5 1,180.5 -4.0 -0.34% 4,126,400
Feb 7, 2025 1,151.0 1,209.0 1,134.0 1,184.5 +10.0 +0.85% 7,963,200
Jan 31, 2025 1,200.5 1,208.5 1,155.5 1,174.5 -25.5 -2.12% 5,126,900
Jan 24, 2025 1,171.5 1,206.0 1,160.5 1,200.0 +40.5 +3.49% 4,513,800
Jan 17, 2025 1,187.5 1,196.0 1,147.0 1,159.5 -37.5 -3.13% 5,120,800
Jan 10, 2025 1,225.5 1,237.5 1,197.0 1,197.0 -30.5 -2.48% 5,650,800
Dec 30, 2024 1,258.5 1,262.5 1,222.0 1,227.5 -25.0 -2.00% 1,274,800
Dec 27, 2024 1,257.5 1,268.5 1,228.0 1,252.5 +8.5 +0.68% 4,380,900
Dec 20, 2024 1,238.0 1,273.5 1,190.0 1,244.0 +3.5 +0.28% 5,781,500
Dec 13, 2024 1,207.0 1,245.0 1,191.0 1,240.5 +33.0 +2.73% 6,185,000
Dec 6, 2024 1,202.5 1,247.5 1,198.0 1,207.5 +11.5 +0.96% 6,672,200
Nov 29, 2024 1,246.5 1,257.0 1,190.0 1,196.0 -36.5 -2.96% 5,595,600
Nov 22, 2024 1,235.0 1,246.0 1,185.0 1,232.5 -19.5 -1.56% 5,224,400
Nov 15, 2024 1,318.0 1,334.5 1,212.5 1,252.0 +20.0 +1.62% 7,821,100
Nov 8, 2024 1,173.5 1,239.5 1,164.0 1,232.0 +52.0 +4.41% 4,942,100
Nov 1, 2024 1,153.0 1,202.5 1,145.5 1,180.0 +13.0 +1.11% 6,238,500
Oct 25, 2024 1,216.5 1,232.5 1,151.0 1,167.0 -48.5 -3.99% 4,445,600