kabutan

Azbil Corporation(6845) Historical

6845
TSE Prime
Azbil Corporation
1,434.0
JPY
+3.5
(+0.24%)
Dec 15, 3:30 pm JST
9.25
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
1,442.9
Dec 15, 7:55 pm 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 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
Oct 18, 2024 1,230.0 1,253.0 1,194.0 1,215.5 -6.0 -0.49% 6,035,100
Oct 11, 2024 1,228.0 1,254.5 1,190.0 1,221.5 +15.0 +1.24% 5,295,800
Oct 4, 2024 1,147.0 1,219.0 1,136.5 1,206.5 +31.5 +2.68% 7,080,700
Sep 27, 2024 1,188.0 1,209.0 1,166.7 1,175.0 +1.0 +0.09% 6,037,400
Sep 20, 2024 1,150.5 1,187.5 1,122.0 1,174.0 +24.8 +2.16% 6,923,600
Sep 13, 2024 1,145.2 1,190.0 1,130.5 1,149.2 -33.5 -2.83% 6,933,200
Sep 6, 2024 1,211.7 1,222.5 1,168.0 1,182.7 -13.5 -1.13% 5,482,000
Aug 30, 2024 1,178.2 1,201.2 1,157.0 1,196.2 +35.5 +3.06% 7,012,000
Aug 23, 2024 1,112.5 1,160.7 1,093.5 1,160.7 +43.0 +3.85% 5,829,600
Aug 16, 2024 1,063.0 1,125.0 1,051.7 1,117.7 +72.2 +6.91% 5,223,200
Aug 9, 2024 938.7 1,099.7 824.5 1,045.5 +57.5 +5.82% 15,400,400
Aug 2, 2024 1,083.5 1,100.5 984.5 988.0 -85.0 -7.92% 7,942,800
Jul 26, 2024 1,142.5 1,157.0 1,068.0 1,073.0 -69.5 -6.08% 6,556,800
Jul 19, 2024 1,165.0 1,170.5 1,135.0 1,142.5 -17.2 -1.48% 6,676,000
Jul 12, 2024 1,120.0 1,171.0 1,112.2 1,159.7 +38.7 +3.45% 9,057,200
Jul 5, 2024 1,131.7 1,144.5 1,088.7 1,121.0 +0.8 +0.07% 8,646,800
Jun 28, 2024 1,087.7 1,145.5 1,085.5 1,120.2 +36.7 +3.39% 9,759,200
Jun 21, 2024 1,052.5 1,125.0 1,030.2 1,083.5 +26.8 +2.54% 12,869,200
Jun 14, 2024 1,021.2 1,086.7 1,021.2 1,056.7 +30.7 +2.99% 13,927,200
Jun 7, 2024 1,078.7 1,081.2 1,003.0 1,026.0 -58.0 -5.35% 20,694,000