Azbil Corporation (TYO:6845)
Japan · Delayed Price · Currency is JPY 1,473.00
+13.00 (0.89%)
Sep 12, 2025, 3:30 PM JST
Azbil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,470.00 | 1,478.50 | 1,466.00 | 1,473.00 | 1,473.00 | 0.89% | 1,297,100 |
| Sep 11, 2025 | 1,465.50 | 1,467.00 | 1,443.00 | 1,460.00 | 1,460.00 | -0.38% | 991,700 |
| Sep 10, 2025 | 1,455.50 | 1,471.50 | 1,454.50 | 1,465.50 | 1,465.50 | 0.72% | 1,142,900 |
| Sep 9, 2025 | 1,468.50 | 1,477.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.99% | 1,049,400 |
| Sep 8, 2025 | 1,475.00 | 1,487.50 | 1,466.50 | 1,469.50 | 1,469.50 | -0.20% | 1,188,100 |
| Sep 5, 2025 | 1,470.00 | 1,479.50 | 1,462.50 | 1,472.50 | 1,472.50 | 0.75% | 996,200 |
| Sep 4, 2025 | 1,453.50 | 1,467.50 | 1,452.50 | 1,461.50 | 1,461.50 | 0.76% | 933,000 |
| Sep 3, 2025 | 1,461.00 | 1,465.00 | 1,449.00 | 1,450.50 | 1,450.50 | -0.75% | 1,642,800 |
| Sep 2, 2025 | 1,468.50 | 1,472.50 | 1,455.00 | 1,461.50 | 1,461.50 | -0.31% | 811,700 |
| Sep 1, 2025 | 1,475.50 | 1,477.00 | 1,453.50 | 1,466.00 | 1,466.00 | -1.25% | 856,300 |
| Aug 29, 2025 | 1,502.00 | 1,512.50 | 1,480.00 | 1,484.50 | 1,484.50 | -1.79% | 1,141,700 |
| Aug 28, 2025 | 1,482.00 | 1,529.00 | 1,475.50 | 1,511.50 | 1,511.50 | 2.09% | 1,316,100 |
| Aug 27, 2025 | 1,476.00 | 1,481.50 | 1,461.00 | 1,480.50 | 1,480.50 | - | 1,437,600 |
| Aug 26, 2025 | 1,470.00 | 1,491.50 | 1,468.50 | 1,480.50 | 1,480.50 | 0.61% | 1,725,700 |
| Aug 25, 2025 | 1,493.00 | 1,495.50 | 1,465.00 | 1,471.50 | 1,471.50 | -0.71% | 1,082,500 |
| Aug 22, 2025 | 1,479.50 | 1,489.00 | 1,472.00 | 1,482.00 | 1,482.00 | -0.40% | 1,283,300 |
| Aug 21, 2025 | 1,484.00 | 1,491.50 | 1,480.50 | 1,488.00 | 1,488.00 | 0.51% | 1,020,500 |
| Aug 20, 2025 | 1,475.00 | 1,489.00 | 1,472.50 | 1,480.50 | 1,480.50 | 0.14% | 1,305,100 |
| Aug 19, 2025 | 1,478.50 | 1,487.00 | 1,469.00 | 1,478.50 | 1,478.50 | 0.20% | 927,400 |
| Aug 18, 2025 | 1,455.00 | 1,481.50 | 1,453.00 | 1,475.50 | 1,475.50 | 1.10% | 797,200 |
| Aug 15, 2025 | 1,470.50 | 1,471.50 | 1,438.00 | 1,459.50 | 1,459.50 | -0.85% | 918,100 |
| Aug 14, 2025 | 1,475.50 | 1,480.00 | 1,459.50 | 1,472.00 | 1,472.00 | -1.27% | 1,149,600 |
| Aug 13, 2025 | 1,480.00 | 1,503.00 | 1,475.50 | 1,491.00 | 1,491.00 | 0.61% | 1,243,900 |
| Aug 12, 2025 | 1,492.00 | 1,495.50 | 1,475.00 | 1,482.00 | 1,482.00 | -0.90% | 1,278,000 |
| Aug 8, 2025 | 1,504.00 | 1,514.00 | 1,489.50 | 1,495.50 | 1,495.50 | 0.61% | 1,245,800 |
| Aug 7, 2025 | 1,479.00 | 1,499.00 | 1,471.00 | 1,486.50 | 1,486.50 | 0.47% | 1,480,000 |
| Aug 6, 2025 | 1,423.00 | 1,505.00 | 1,382.00 | 1,479.50 | 1,479.50 | 1.82% | 2,352,500 |
| Aug 5, 2025 | 1,463.00 | 1,468.00 | 1,453.00 | 1,453.00 | 1,453.00 | 0.52% | 1,639,100 |
| Aug 4, 2025 | 1,409.50 | 1,454.00 | 1,409.50 | 1,445.50 | 1,445.50 | 1.08% | 1,287,100 |
| Aug 1, 2025 | 1,420.50 | 1,438.50 | 1,410.50 | 1,430.00 | 1,430.00 | 0.60% | 1,281,900 |
| Jul 31, 2025 | 1,430.00 | 1,430.00 | 1,416.50 | 1,421.50 | 1,421.50 | 0.57% | 876,200 |
| Jul 30, 2025 | 1,401.00 | 1,415.00 | 1,400.00 | 1,413.50 | 1,413.50 | 0.32% | 991,900 |
| Jul 29, 2025 | 1,411.00 | 1,413.50 | 1,400.50 | 1,409.00 | 1,409.00 | -0.77% | 944,500 |
| Jul 28, 2025 | 1,433.00 | 1,434.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.39% | 1,085,700 |
| Jul 25, 2025 | 1,430.00 | 1,436.50 | 1,424.50 | 1,425.50 | 1,425.50 | 0.11% | 885,200 |
| Jul 24, 2025 | 1,410.00 | 1,428.00 | 1,401.50 | 1,424.00 | 1,424.00 | 1.46% | 1,167,400 |
| Jul 23, 2025 | 1,404.50 | 1,419.00 | 1,393.50 | 1,403.50 | 1,403.50 | 0.25% | 2,144,100 |
| Jul 22, 2025 | 1,418.50 | 1,425.50 | 1,398.50 | 1,400.00 | 1,400.00 | -1.30% | 981,200 |
| Jul 18, 2025 | 1,419.00 | 1,427.50 | 1,409.00 | 1,418.50 | 1,418.50 | 0.85% | 1,417,400 |
| Jul 17, 2025 | 1,385.00 | 1,411.50 | 1,376.00 | 1,406.50 | 1,406.50 | 0.54% | 1,650,700 |
| Jul 16, 2025 | 1,387.50 | 1,403.00 | 1,385.50 | 1,399.00 | 1,399.00 | 0.83% | 1,300,900 |
| Jul 15, 2025 | 1,381.00 | 1,389.50 | 1,373.50 | 1,387.50 | 1,387.50 | 1.46% | 1,724,100 |
| Jul 14, 2025 | 1,370.50 | 1,380.50 | 1,359.00 | 1,367.50 | 1,367.50 | 0.18% | 1,079,300 |
| Jul 11, 2025 | 1,365.00 | 1,381.50 | 1,357.00 | 1,365.00 | 1,365.00 | 0.70% | 1,562,900 |
| Jul 10, 2025 | 1,359.50 | 1,361.50 | 1,349.00 | 1,355.50 | 1,355.50 | 0.07% | 1,561,800 |
| Jul 9, 2025 | 1,340.00 | 1,354.50 | 1,340.00 | 1,354.50 | 1,354.50 | 1.50% | 984,000 |
| Jul 8, 2025 | 1,338.50 | 1,339.00 | 1,326.00 | 1,334.50 | 1,334.50 | -0.30% | 1,375,700 |
| Jul 7, 2025 | 1,338.00 | 1,342.00 | 1,330.50 | 1,338.50 | 1,338.50 | -0.78% | 918,600 |
| Jul 4, 2025 | 1,364.50 | 1,369.50 | 1,348.00 | 1,349.00 | 1,349.00 | -0.74% | 875,100 |
| Jul 3, 2025 | 1,380.00 | 1,384.00 | 1,347.00 | 1,359.00 | 1,359.00 | -1.38% | 1,324,600 |