Azbil Corporation (TYO:6845)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,481.00 | 1,485.00 | 1,458.50 | 1,458.50 | 1,445.19 | -1.88% | 1,216,800 |
| Sep 19, 2025 | 1,486.00 | 1,492.00 | 1,474.50 | 1,486.50 | 1,472.94 | 0.75% | 2,153,100 |
| Sep 18, 2025 | 1,460.50 | 1,479.50 | 1,455.50 | 1,475.50 | 1,462.04 | 1.03% | 995,500 |
| Sep 17, 2025 | 1,475.50 | 1,480.00 | 1,457.50 | 1,460.50 | 1,447.18 | -1.55% | 1,164,300 |
| Sep 16, 2025 | 1,480.00 | 1,496.50 | 1,476.50 | 1,483.50 | 1,469.97 | 0.71% | 1,164,300 |
| Sep 12, 2025 | 1,470.00 | 1,478.50 | 1,466.00 | 1,473.00 | 1,459.56 | 0.89% | 1,297,100 |
| Sep 11, 2025 | 1,465.50 | 1,467.00 | 1,443.00 | 1,460.00 | 1,446.68 | -0.38% | 1,297,100 |
| Sep 10, 2025 | 1,455.50 | 1,471.50 | 1,454.50 | 1,465.50 | 1,452.13 | 0.72% | 1,142,900 |
| Sep 9, 2025 | 1,468.50 | 1,477.00 | 1,455.00 | 1,455.00 | 1,441.73 | -0.99% | 1,049,400 |
| Sep 8, 2025 | 1,475.00 | 1,487.50 | 1,466.50 | 1,469.50 | 1,456.09 | -0.20% | 1,188,100 |
| Sep 5, 2025 | 1,470.00 | 1,479.50 | 1,462.50 | 1,472.50 | 1,459.07 | 0.75% | 996,200 |
| Sep 4, 2025 | 1,453.50 | 1,467.50 | 1,452.50 | 1,461.50 | 1,448.17 | 0.76% | 933,000 |
| Sep 3, 2025 | 1,461.00 | 1,465.00 | 1,449.00 | 1,450.50 | 1,437.27 | -0.75% | 1,642,800 |
| Sep 2, 2025 | 1,468.50 | 1,472.50 | 1,455.00 | 1,461.50 | 1,448.17 | -0.31% | 811,700 |
| Sep 1, 2025 | 1,475.50 | 1,477.00 | 1,453.50 | 1,466.00 | 1,452.63 | -1.25% | 856,300 |
| Aug 29, 2025 | 1,502.00 | 1,512.50 | 1,480.00 | 1,484.50 | 1,470.96 | -1.79% | 1,141,700 |
| Aug 28, 2025 | 1,482.00 | 1,529.00 | 1,475.50 | 1,511.50 | 1,497.72 | 2.09% | 1,316,100 |
| Aug 27, 2025 | 1,476.00 | 1,481.50 | 1,461.00 | 1,480.50 | 1,467.00 | - | 1,437,600 |
| Aug 26, 2025 | 1,470.00 | 1,491.50 | 1,468.50 | 1,480.50 | 1,467.00 | 0.61% | 1,725,700 |
| Aug 25, 2025 | 1,493.00 | 1,495.50 | 1,465.00 | 1,471.50 | 1,458.08 | -0.71% | 1,082,500 |
| Aug 22, 2025 | 1,479.50 | 1,489.00 | 1,472.00 | 1,482.00 | 1,468.48 | -0.40% | 1,283,300 |
| Aug 21, 2025 | 1,484.00 | 1,491.50 | 1,480.50 | 1,488.00 | 1,474.43 | 0.51% | 1,020,500 |
| Aug 20, 2025 | 1,475.00 | 1,489.00 | 1,472.50 | 1,480.50 | 1,467.00 | 0.14% | 1,305,100 |
| Aug 19, 2025 | 1,478.50 | 1,487.00 | 1,469.00 | 1,478.50 | 1,465.02 | 0.20% | 927,400 |
| Aug 18, 2025 | 1,455.00 | 1,481.50 | 1,453.00 | 1,475.50 | 1,462.04 | 1.10% | 797,200 |
| Aug 15, 2025 | 1,470.50 | 1,471.50 | 1,438.00 | 1,459.50 | 1,446.19 | -0.85% | 918,100 |
| Aug 14, 2025 | 1,475.50 | 1,480.00 | 1,459.50 | 1,472.00 | 1,458.58 | -1.27% | 1,149,600 |
| Aug 13, 2025 | 1,480.00 | 1,503.00 | 1,475.50 | 1,491.00 | 1,477.40 | 0.61% | 1,243,900 |