Azbil Corporation (TYO:6845)
Japan
· Delayed Price · Currency is JPY 1,426.50
-36.50 (-2.49%)
At close: Dec 5, 2025
Azbil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,443.50 | 1,453.00 | 1,419.50 | 1,426.50 | 1,426.50 | -2.49% | 967,600 |
| Dec 4, 2025 | 1,449.00 | 1,469.50 | 1,448.00 | 1,463.00 | 1,463.00 | 1.21% | 681,400 |
| Dec 3, 2025 | 1,445.50 | 1,455.00 | 1,438.00 | 1,445.50 | 1,445.50 | -0.21% | 764,700 |
| Dec 2, 2025 | 1,442.00 | 1,456.00 | 1,433.50 | 1,448.50 | 1,448.50 | -0.41% | 934,400 |
| Dec 1, 2025 | 1,474.00 | 1,481.50 | 1,434.50 | 1,454.50 | 1,454.50 | -1.26% | 886,200 |
| Nov 28, 2025 | 1,465.00 | 1,481.50 | 1,461.50 | 1,473.00 | 1,473.00 | -0.07% | 551,800 |
| Nov 27, 2025 | 1,487.00 | 1,487.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.03% | 508,800 |
| Nov 26, 2025 | 1,461.50 | 1,473.50 | 1,451.00 | 1,473.50 | 1,473.50 | 0.92% | 852,300 |
| Nov 25, 2025 | 1,465.00 | 1,471.50 | 1,456.00 | 1,460.00 | 1,460.00 | 0.27% | 905,900 |
| Nov 21, 2025 | 1,436.50 | 1,457.00 | 1,432.00 | 1,456.00 | 1,456.00 | 0.83% | 1,228,200 |
| Nov 20, 2025 | 1,452.00 | 1,457.50 | 1,435.50 | 1,444.00 | 1,444.00 | 1.55% | 751,600 |
| Nov 19, 2025 | 1,429.00 | 1,450.00 | 1,408.50 | 1,422.00 | 1,422.00 | -0.59% | 1,036,900 |
| Nov 18, 2025 | 1,467.00 | 1,479.50 | 1,426.50 | 1,430.50 | 1,430.50 | -3.48% | 1,272,800 |
| Nov 17, 2025 | 1,489.00 | 1,490.50 | 1,468.50 | 1,482.00 | 1,482.00 | 0.27% | 729,000 |
| Nov 14, 2025 | 1,474.00 | 1,489.50 | 1,450.00 | 1,478.00 | 1,478.00 | -1.00% | 626,100 |
| Nov 13, 2025 | 1,513.00 | 1,514.50 | 1,482.50 | 1,493.00 | 1,493.00 | -0.76% | 702,700 |
| Nov 12, 2025 | 1,472.50 | 1,507.50 | 1,470.00 | 1,504.50 | 1,504.50 | 2.63% | 1,038,000 |
| Nov 11, 2025 | 1,480.00 | 1,486.00 | 1,458.50 | 1,466.00 | 1,466.00 | -0.58% | 997,700 |
| Nov 10, 2025 | 1,457.00 | 1,474.50 | 1,439.00 | 1,474.50 | 1,474.50 | 2.15% | 1,455,300 |
| Nov 7, 2025 | 1,510.50 | 1,515.00 | 1,428.00 | 1,443.50 | 1,443.50 | -5.03% | 1,917,000 |
| Nov 6, 2025 | 1,467.50 | 1,530.50 | 1,460.00 | 1,520.00 | 1,520.00 | 1.91% | 1,687,700 |
| Nov 5, 2025 | 1,499.50 | 1,499.50 | 1,442.00 | 1,491.50 | 1,491.50 | -1.52% | 1,698,000 |
| Nov 4, 2025 | 1,502.00 | 1,525.50 | 1,493.50 | 1,514.50 | 1,514.50 | -0.53% | 1,835,300 |
| Oct 31, 2025 | 1,460.00 | 1,522.50 | 1,447.00 | 1,522.50 | 1,522.50 | 8.56% | 3,181,900 |
| Oct 30, 2025 | 1,407.50 | 1,415.00 | 1,396.00 | 1,402.50 | 1,402.50 | -0.46% | 5,031,600 |
| Oct 29, 2025 | 1,422.00 | 1,424.00 | 1,404.00 | 1,409.00 | 1,409.00 | 0.25% | 1,374,600 |
| Oct 28, 2025 | 1,435.00 | 1,435.00 | 1,405.50 | 1,405.50 | 1,405.50 | -2.63% | 820,700 |
| Oct 27, 2025 | 1,436.00 | 1,449.50 | 1,428.50 | 1,443.50 | 1,443.50 | 2.19% | 864,200 |
| Oct 24, 2025 | 1,409.50 | 1,420.50 | 1,403.50 | 1,412.50 | 1,412.50 | 0.43% | 960,400 |
| Oct 23, 2025 | 1,414.00 | 1,422.00 | 1,405.00 | 1,406.50 | 1,406.50 | -0.18% | 986,400 |
| Oct 22, 2025 | 1,395.00 | 1,416.50 | 1,390.00 | 1,409.00 | 1,409.00 | 0.28% | 1,136,000 |
| Oct 21, 2025 | 1,394.00 | 1,408.50 | 1,385.00 | 1,405.00 | 1,405.00 | 1.26% | 982,700 |
| Oct 20, 2025 | 1,396.00 | 1,399.50 | 1,379.00 | 1,387.50 | 1,387.50 | 1.20% | 889,200 |
| Oct 17, 2025 | 1,369.50 | 1,382.00 | 1,364.00 | 1,371.00 | 1,371.00 | -0.04% | 1,115,700 |
| Oct 16, 2025 | 1,369.50 | 1,375.50 | 1,362.50 | 1,371.50 | 1,371.50 | -0.15% | 1,398,300 |
| Oct 15, 2025 | 1,357.00 | 1,377.00 | 1,354.50 | 1,373.50 | 1,373.50 | 2.12% | 1,224,100 |
| Oct 14, 2025 | 1,367.50 | 1,377.00 | 1,334.00 | 1,345.00 | 1,345.00 | -4.75% | 2,016,100 |
| Oct 10, 2025 | 1,440.00 | 1,442.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.94% | 1,510,800 |
| Oct 9, 2025 | 1,442.00 | 1,454.00 | 1,436.50 | 1,440.00 | 1,440.00 | 0.91% | 1,302,500 |
| Oct 8, 2025 | 1,445.00 | 1,450.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.73% | 1,518,500 |
| Oct 7, 2025 | 1,443.00 | 1,447.00 | 1,427.00 | 1,437.50 | 1,437.50 | -0.38% | 1,449,400 |
| Oct 6, 2025 | 1,428.00 | 1,450.00 | 1,424.50 | 1,443.00 | 1,443.00 | 3.22% | 1,977,600 |
| Oct 3, 2025 | 1,400.00 | 1,410.50 | 1,385.00 | 1,398.00 | 1,398.00 | 0.43% | 1,369,900 |
| Oct 2, 2025 | 1,399.00 | 1,412.50 | 1,384.50 | 1,392.00 | 1,392.00 | -0.25% | 1,072,500 |
| Oct 1, 2025 | 1,401.50 | 1,407.00 | 1,386.50 | 1,395.50 | 1,395.50 | -0.57% | 1,256,000 |
| Sep 30, 2025 | 1,400.00 | 1,407.00 | 1,389.00 | 1,403.50 | 1,403.50 | 1.19% | 1,371,600 |
| Sep 29, 2025 | 1,407.50 | 1,412.00 | 1,386.00 | 1,387.00 | 1,387.00 | -2.67% | 1,124,500 |
| Sep 26, 2025 | 1,410.50 | 1,434.50 | 1,406.50 | 1,425.00 | 1,412.00 | 1.24% | 1,716,700 |
| Sep 25, 2025 | 1,405.00 | 1,414.00 | 1,393.00 | 1,407.50 | 1,394.66 | - | 1,934,100 |
| Sep 24, 2025 | 1,456.00 | 1,456.00 | 1,380.50 | 1,407.50 | 1,394.66 | -3.50% | 2,355,700 |