Azbil Corporation (TYO:6845)
Japan flag Japan · Delayed Price · Currency is JPY
1,443.50
+31.00 (2.19%)
Oct 27, 2025, 3:30 PM JST

Azbil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,409.501,420.501,403.501,412.501,412.500.43%960,400
Oct 23, 20251,414.001,422.001,405.001,406.501,406.50-0.18%986,400
Oct 22, 20251,395.001,416.501,390.001,409.001,409.000.28%1,136,000
Oct 21, 20251,394.001,408.501,385.001,405.001,405.001.26%982,700
Oct 20, 20251,396.001,399.501,379.001,387.501,387.501.20%889,200
Oct 17, 20251,369.501,382.001,364.001,371.001,371.00-0.04%1,115,700
Oct 16, 20251,369.501,375.501,362.501,371.501,371.50-0.15%1,398,300
Oct 15, 20251,357.001,377.001,354.501,373.501,373.502.12%1,224,100
Oct 14, 20251,367.501,377.001,334.001,345.001,345.00-4.75%2,016,100
Oct 10, 20251,440.001,442.001,412.001,412.001,412.00-1.94%1,510,800
Oct 9, 20251,442.001,454.001,436.501,440.001,440.000.91%1,302,500
Oct 8, 20251,445.001,450.001,427.001,427.001,427.00-0.73%1,518,500
Oct 7, 20251,443.001,447.001,427.001,437.501,437.50-0.38%1,449,400
Oct 6, 20251,428.001,450.001,424.501,443.001,443.003.22%1,977,600
Oct 3, 20251,400.001,410.501,385.001,398.001,398.000.43%1,369,900
Oct 2, 20251,399.001,412.501,384.501,392.001,392.00-0.25%1,072,500
Oct 1, 20251,401.501,407.001,386.501,395.501,395.50-0.57%1,256,000
Sep 30, 20251,400.001,407.001,389.001,403.501,403.501.19%1,371,600
Sep 29, 20251,407.501,412.001,386.001,387.001,387.00-2.67%1,124,500
Sep 26, 20251,410.501,434.501,406.501,425.001,412.001.24%1,716,700
Sep 25, 20251,405.001,414.001,393.001,407.501,394.66-1,934,100
Sep 24, 20251,456.001,456.001,380.501,407.501,394.66-3.50%2,355,700
Sep 22, 20251,481.001,485.001,458.501,458.501,445.19-1.88%1,216,800
Sep 19, 20251,486.001,492.001,474.501,486.501,472.940.75%2,153,100
Sep 18, 20251,460.501,479.501,455.501,475.501,462.041.03%995,500
Sep 17, 20251,475.501,480.001,457.501,460.501,447.18-1.55%1,164,300
Sep 16, 20251,480.001,496.501,476.501,483.501,469.970.71%1,164,300
Sep 12, 20251,470.001,478.501,466.001,473.001,459.560.89%1,297,100
Sep 11, 20251,465.501,467.001,443.001,460.001,446.68-0.38%1,297,100
Sep 10, 20251,455.501,471.501,454.501,465.501,452.130.72%1,142,900
Sep 9, 20251,468.501,477.001,455.001,455.001,441.73-0.99%1,049,400
Sep 8, 20251,475.001,487.501,466.501,469.501,456.09-0.20%1,188,100
Sep 5, 20251,470.001,479.501,462.501,472.501,459.070.75%996,200
Sep 4, 20251,453.501,467.501,452.501,461.501,448.170.76%933,000
Sep 3, 20251,461.001,465.001,449.001,450.501,437.27-0.75%1,642,800
Sep 2, 20251,468.501,472.501,455.001,461.501,448.17-0.31%811,700
Sep 1, 20251,475.501,477.001,453.501,466.001,452.63-1.25%856,300
Aug 29, 20251,502.001,512.501,480.001,484.501,470.96-1.79%1,141,700
Aug 28, 20251,482.001,529.001,475.501,511.501,497.722.09%1,316,100
Aug 27, 20251,476.001,481.501,461.001,480.501,467.00-1,437,600
Aug 26, 20251,470.001,491.501,468.501,480.501,467.000.61%1,725,700
Aug 25, 20251,493.001,495.501,465.001,471.501,458.08-0.71%1,082,500
Aug 22, 20251,479.501,489.001,472.001,482.001,468.48-0.40%1,283,300
Aug 21, 20251,484.001,491.501,480.501,488.001,474.430.51%1,020,500
Aug 20, 20251,475.001,489.001,472.501,480.501,467.000.14%1,305,100
Aug 19, 20251,478.501,487.001,469.001,478.501,465.020.20%927,400
Aug 18, 20251,455.001,481.501,453.001,475.501,462.041.10%797,200
Aug 15, 20251,470.501,471.501,438.001,459.501,446.19-0.85%918,100
Aug 14, 20251,475.501,480.001,459.501,472.001,458.58-1.27%1,149,600
Aug 13, 20251,480.001,503.001,475.501,491.001,477.400.61%1,243,900