Azbil Corporation (TYO:6845)
Japan flag Japan · Delayed Price · Currency is JPY
1,435.00
-8.00 (-0.55%)
Oct 7, 2025, 12:45 PM JST

Azbil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20251,492.001,495.501,475.001,482.001,468.48-0.90%1,278,000
Aug 8, 20251,504.001,514.001,489.501,495.501,481.860.61%1,245,800
Aug 7, 20251,479.001,499.001,471.001,486.501,472.940.47%1,480,000
Aug 6, 20251,423.001,505.001,382.001,479.501,466.011.82%2,352,500
Aug 5, 20251,463.001,468.001,453.001,453.001,439.750.52%1,639,100
Aug 4, 20251,409.501,454.001,409.501,445.501,432.321.08%1,287,100
Aug 1, 20251,420.501,438.501,410.501,430.001,416.960.60%1,281,900
Jul 31, 20251,430.001,430.001,416.501,421.501,408.540.57%876,200
Jul 30, 20251,401.001,415.001,400.001,413.501,400.610.32%991,900
Jul 29, 20251,411.001,413.501,400.501,409.001,396.15-0.77%944,500
Jul 28, 20251,433.001,434.001,420.001,420.001,407.05-0.39%1,085,700
Jul 25, 20251,430.001,436.501,424.501,425.501,412.500.11%885,200
Jul 24, 20251,410.001,428.001,401.501,424.001,411.011.46%1,167,400