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
May 31, 2024 1,070.0 1,123.5 1,044.0 1,084.0 +10.5 +0.98% 76,446,000
May 24, 2024 1,116.5 1,137.0 1,058.7 1,073.5 -40.7 -3.65% 17,221,600
May 17, 2024 1,164.2 1,199.5 1,062.5 1,114.2 -54.5 -4.66% 23,952,800
May 10, 2024 1,119.0 1,175.5 1,110.7 1,168.7 +53.7 +4.82% 11,412,800
May 2, 2024 1,101.2 1,115.2 1,087.7 1,115.0 +30.0 +2.76% 5,082,400
Apr 26, 2024 1,056.7 1,093.7 1,049.7 1,085.0 +40.3 +3.86% 9,685,200
Apr 19, 2024 1,077.5 1,087.2 1,026.0 1,044.7 -42.8 -3.94% 10,726,400
Apr 12, 2024 1,066.7 1,108.5 1,059.5 1,087.5 +15.5 +1.45% 11,499,600
Apr 5, 2024 1,051.2 1,097.0 1,031.0 1,072.0 +23.5 +2.24% 12,894,000
Mar 29, 2024 1,067.7 1,074.2 1,036.5 1,048.5 -19.0 -1.78% 10,115,200
Mar 22, 2024 1,043.0 1,103.5 1,043.0 1,067.5 +24.8 +2.38% 9,404,400
Mar 15, 2024 1,039.5 1,048.7 1,007.0 1,042.7 -11.5 -1.09% 11,385,600
Mar 8, 2024 1,094.5 1,106.0 1,041.0 1,054.2 -47.5 -4.31% 13,652,400
Mar 1, 2024 1,142.2 1,162.2 1,091.5 1,101.7 -37.0 -3.25% 15,485,200
Feb 22, 2024 1,155.0 1,161.0 1,112.5 1,138.7 -36.5 -3.11% 10,175,200
Feb 16, 2024 1,179.7 1,225.2 1,153.7 1,175.2 +13.0 +1.12% 7,015,200
Feb 9, 2024 1,215.0 1,272.5 1,142.2 1,162.2 -47.3 -3.91% 10,264,400
Feb 2, 2024 1,200.5 1,220.5 1,184.2 1,209.5 +8.8 +0.73% 3,740,800
Jan 26, 2024 1,248.2 1,263.7 1,194.5 1,200.7 -36.3 -2.93% 5,589,200
Jan 19, 2024 1,272.0 1,295.7 1,224.7 1,237.0 -29.0 -2.29% 5,493,600