HORIBA, Ltd. (TYO:6856)
Japan
· Delayed Price · Currency is JPY 12,525
-470 (-3.62%)
Sep 26, 2025, 3:30 PM JST
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13,010.00 | 13,050.00 | 12,495.00 | 12,525.00 | 12,525.00 | -3.62% | 186,500 |
| Sep 25, 2025 | 12,865.00 | 13,020.00 | 12,745.00 | 12,995.00 | 12,995.00 | 1.40% | 208,800 |
| Sep 24, 2025 | 12,800.00 | 12,855.00 | 12,595.00 | 12,815.00 | 12,815.00 | 0.12% | 172,100 |
| Sep 22, 2025 | 12,760.00 | 12,960.00 | 12,745.00 | 12,800.00 | 12,800.00 | 0.75% | 120,800 |
| Sep 19, 2025 | 12,750.00 | 12,950.00 | 12,485.00 | 12,705.00 | 12,705.00 | 0.59% | 335,500 |
| Sep 18, 2025 | 12,220.00 | 13,035.00 | 12,200.00 | 12,630.00 | 12,630.00 | 3.19% | 275,900 |
| Sep 17, 2025 | 12,215.00 | 12,340.00 | 12,135.00 | 12,240.00 | 12,240.00 | -0.61% | 275,900 |
| Sep 16, 2025 | 12,270.00 | 12,495.00 | 12,210.00 | 12,315.00 | 12,315.00 | 0.94% | 256,500 |
| Sep 12, 2025 | 12,215.00 | 12,280.00 | 12,120.00 | 12,200.00 | 12,200.00 | 1.24% | 213,300 |
| Sep 11, 2025 | 11,750.00 | 12,050.00 | 11,680.00 | 12,050.00 | 12,050.00 | 2.25% | 213,300 |
| Sep 10, 2025 | 11,635.00 | 11,785.00 | 11,575.00 | 11,785.00 | 11,785.00 | 2.21% | 148,700 |
| Sep 9, 2025 | 11,695.00 | 11,770.00 | 11,495.00 | 11,530.00 | 11,530.00 | -1.71% | 125,400 |
| Sep 8, 2025 | 11,855.00 | 11,935.00 | 11,690.00 | 11,730.00 | 11,730.00 | -0.55% | 114,300 |
| Sep 5, 2025 | 11,640.00 | 11,845.00 | 11,535.00 | 11,795.00 | 11,795.00 | 4.01% | 328,100 |
| Sep 4, 2025 | 11,285.00 | 11,380.00 | 11,260.00 | 11,340.00 | 11,340.00 | - | 141,800 |
| Sep 3, 2025 | 10,940.00 | 11,350.00 | 10,905.00 | 11,340.00 | 11,340.00 | 3.66% | 311,700 |
| Sep 2, 2025 | 10,950.00 | 11,110.00 | 10,920.00 | 10,940.00 | 10,940.00 | -0.09% | 115,900 |
| Sep 1, 2025 | 11,035.00 | 11,095.00 | 10,800.00 | 10,950.00 | 10,950.00 | -1.35% | 166,100 |
| Aug 29, 2025 | 11,185.00 | 11,255.00 | 11,080.00 | 11,100.00 | 11,100.00 | -0.36% | 107,400 |
| Aug 28, 2025 | 11,100.00 | 11,185.00 | 11,070.00 | 11,140.00 | 11,140.00 | 0.09% | 123,300 |
| Aug 27, 2025 | 11,250.00 | 11,315.00 | 11,100.00 | 11,130.00 | 11,130.00 | -0.49% | 121,200 |
| Aug 26, 2025 | 11,285.00 | 11,420.00 | 11,065.00 | 11,185.00 | 11,185.00 | -1.54% | 233,000 |
| Aug 25, 2025 | 11,385.00 | 11,430.00 | 11,275.00 | 11,360.00 | 11,360.00 | 0.66% | 129,200 |
| Aug 22, 2025 | 11,190.00 | 11,365.00 | 11,035.00 | 11,285.00 | 11,285.00 | 0.94% | 180,900 |
| Aug 21, 2025 | 11,120.00 | 11,195.00 | 11,065.00 | 11,180.00 | 11,180.00 | -0.04% | 135,100 |
| Aug 20, 2025 | 11,440.00 | 11,515.00 | 11,160.00 | 11,185.00 | 11,185.00 | -0.13% | 214,200 |
| Aug 19, 2025 | 11,000.00 | 11,255.00 | 10,920.00 | 11,200.00 | 11,200.00 | 1.68% | 164,400 |
| Aug 18, 2025 | 11,080.00 | 11,165.00 | 10,910.00 | 11,015.00 | 11,015.00 | -0.41% | 181,600 |
| Aug 15, 2025 | 10,950.00 | 11,060.00 | 10,840.00 | 11,060.00 | 11,060.00 | 0.87% | 158,700 |
| Aug 14, 2025 | 11,095.00 | 11,140.00 | 10,870.00 | 10,965.00 | 10,965.00 | -1.70% | 164,500 |
| Aug 13, 2025 | 11,180.00 | 11,305.00 | 11,065.00 | 11,155.00 | 11,155.00 | -0.27% | 199,200 |
| Aug 12, 2025 | 11,250.00 | 11,410.00 | 11,155.00 | 11,185.00 | 11,185.00 | -0.09% | 266,700 |
| Aug 8, 2025 | 11,220.00 | 11,395.00 | 11,150.00 | 11,195.00 | 11,195.00 | - | 215,600 |
| Aug 7, 2025 | 11,105.00 | 11,195.00 | 10,980.00 | 11,195.00 | 11,195.00 | -0.22% | 169,600 |
| Aug 6, 2025 | 11,080.00 | 11,295.00 | 11,080.00 | 11,220.00 | 11,220.00 | 0.85% | 128,000 |
| Aug 5, 2025 | 11,195.00 | 11,235.00 | 11,050.00 | 11,125.00 | 11,125.00 | 0.18% | 148,600 |
| Aug 4, 2025 | 10,885.00 | 11,105.00 | 10,850.00 | 11,105.00 | 11,105.00 | -0.72% | 170,300 |
| Aug 1, 2025 | 11,105.00 | 11,350.00 | 11,030.00 | 11,185.00 | 11,185.00 | -0.49% | 211,700 |
| Jul 31, 2025 | 11,195.00 | 11,315.00 | 11,170.00 | 11,240.00 | 11,240.00 | 0.81% | 102,400 |
| Jul 30, 2025 | 11,100.00 | 11,200.00 | 11,035.00 | 11,150.00 | 11,150.00 | 0.27% | 78,800 |
| Jul 29, 2025 | 11,000.00 | 11,130.00 | 10,985.00 | 11,120.00 | 11,120.00 | -0.04% | 78,100 |
| Jul 28, 2025 | 11,225.00 | 11,275.00 | 11,090.00 | 11,125.00 | 11,125.00 | -0.13% | 98,800 |
| Jul 25, 2025 | 11,235.00 | 11,235.00 | 11,125.00 | 11,140.00 | 11,140.00 | -1.15% | 181,800 |
| Jul 24, 2025 | 11,255.00 | 11,350.00 | 11,175.00 | 11,270.00 | 11,270.00 | 1.85% | 133,500 |
| Jul 23, 2025 | 11,120.00 | 11,250.00 | 11,020.00 | 11,065.00 | 11,065.00 | 0.96% | 247,500 |
| Jul 22, 2025 | 11,195.00 | 11,240.00 | 10,890.00 | 10,960.00 | 10,960.00 | -1.26% | 143,700 |
| Jul 18, 2025 | 11,090.00 | 11,155.00 | 11,065.00 | 11,100.00 | 11,100.00 | 0.50% | 108,200 |
| Jul 17, 2025 | 10,910.00 | 11,045.00 | 10,885.00 | 11,045.00 | 11,045.00 | 0.55% | 104,200 |
| Jul 16, 2025 | 11,050.00 | 11,115.00 | 10,950.00 | 10,985.00 | 10,985.00 | 0.23% | 104,300 |
| Jul 15, 2025 | 10,690.00 | 11,020.00 | 10,665.00 | 10,960.00 | 10,960.00 | 2.81% | 165,000 |