Azbil Corporation (TYO:6845)
Japan · Delayed Price · Currency is JPY 1,418.50
+41.50 (3.01%)
Mar 5, 2026, 3:30 PM JST
Azbil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,419.50 | 1,435.50 | 1,410.50 | 1,418.50 | 1,418.50 | 3.01% | 1,800,200 |
| Mar 4, 2026 | 1,376.50 | 1,405.00 | 1,366.50 | 1,377.00 | 1,377.00 | -2.10% | 1,496,000 |
| Mar 3, 2026 | 1,441.50 | 1,443.50 | 1,401.00 | 1,406.50 | 1,406.50 | -2.63% | 1,606,900 |
| Mar 2, 2026 | 1,424.00 | 1,460.50 | 1,414.50 | 1,444.50 | 1,444.50 | -0.65% | 1,539,200 |
| Feb 27, 2026 | 1,423.00 | 1,465.00 | 1,419.50 | 1,454.00 | 1,454.00 | 2.14% | 2,123,600 |
| Feb 26, 2026 | 1,420.00 | 1,434.00 | 1,413.50 | 1,423.50 | 1,423.50 | 2.56% | 1,805,600 |
| Feb 25, 2026 | 1,374.50 | 1,395.50 | 1,365.00 | 1,388.00 | 1,388.00 | 1.46% | 1,432,100 |
| Feb 24, 2026 | 1,357.50 | 1,373.00 | 1,346.00 | 1,368.00 | 1,368.00 | 1.56% | 1,196,900 |
| Feb 20, 2026 | 1,343.00 | 1,353.50 | 1,340.00 | 1,347.00 | 1,347.00 | -0.44% | 1,123,700 |
| Feb 19, 2026 | 1,330.00 | 1,358.00 | 1,324.00 | 1,353.00 | 1,353.00 | 1.73% | 1,208,500 |
| Feb 18, 2026 | 1,318.50 | 1,337.50 | 1,318.50 | 1,330.00 | 1,330.00 | 1.57% | 1,337,800 |
| Feb 17, 2026 | 1,301.50 | 1,313.00 | 1,281.00 | 1,309.50 | 1,309.50 | -0.38% | 1,241,900 |
| Feb 16, 2026 | 1,299.00 | 1,321.00 | 1,292.50 | 1,314.50 | 1,314.50 | 2.46% | 1,389,300 |
| Feb 13, 2026 | 1,280.00 | 1,295.50 | 1,267.00 | 1,283.00 | 1,283.00 | -0.31% | 2,356,900 |
| Feb 12, 2026 | 1,266.00 | 1,293.00 | 1,259.00 | 1,287.00 | 1,287.00 | 1.66% | 2,109,400 |
| Feb 10, 2026 | 1,265.50 | 1,270.00 | 1,250.00 | 1,266.00 | 1,266.00 | 0.92% | 2,405,500 |
| Feb 9, 2026 | 1,300.00 | 1,343.00 | 1,241.50 | 1,254.50 | 1,254.50 | -9.75% | 4,528,600 |
| Feb 6, 2026 | 1,351.00 | 1,420.00 | 1,351.00 | 1,390.00 | 1,390.00 | 0.29% | 1,353,100 |
| Feb 5, 2026 | 1,388.50 | 1,393.00 | 1,372.00 | 1,386.00 | 1,386.00 | 0.80% | 913,800 |
| Feb 4, 2026 | 1,370.50 | 1,386.00 | 1,362.00 | 1,375.00 | 1,375.00 | -0.69% | 1,435,000 |
| Feb 3, 2026 | 1,375.50 | 1,391.50 | 1,366.00 | 1,384.50 | 1,384.50 | 1.35% | 1,047,700 |
| Feb 2, 2026 | 1,374.50 | 1,384.00 | 1,359.00 | 1,366.00 | 1,366.00 | 1.41% | 1,557,000 |
| Jan 30, 2026 | 1,346.50 | 1,352.00 | 1,337.00 | 1,347.00 | 1,347.00 | 0.94% | 1,208,200 |
| Jan 29, 2026 | 1,341.50 | 1,344.00 | 1,300.00 | 1,334.50 | 1,334.50 | -0.67% | 1,637,400 |
| Jan 28, 2026 | 1,347.00 | 1,354.50 | 1,343.50 | 1,343.50 | 1,343.50 | -1.58% | 1,163,400 |
| Jan 27, 2026 | 1,371.00 | 1,372.00 | 1,351.50 | 1,365.00 | 1,365.00 | -0.04% | 1,118,000 |
| Jan 26, 2026 | 1,371.00 | 1,386.50 | 1,363.50 | 1,365.50 | 1,365.50 | -3.60% | 1,297,500 |
| Jan 23, 2026 | 1,413.00 | 1,439.50 | 1,406.50 | 1,416.50 | 1,416.50 | 1.18% | 1,678,300 |
| Jan 22, 2026 | 1,398.50 | 1,401.50 | 1,388.50 | 1,400.00 | 1,400.00 | 1.19% | 1,317,300 |
| Jan 21, 2026 | 1,378.50 | 1,387.00 | 1,371.50 | 1,383.50 | 1,383.50 | -0.72% | 1,462,300 |
| Jan 20, 2026 | 1,373.50 | 1,400.50 | 1,371.00 | 1,393.50 | 1,393.50 | 0.72% | 1,922,600 |
| Jan 19, 2026 | 1,389.50 | 1,392.00 | 1,372.00 | 1,383.50 | 1,383.50 | -1.28% | 1,638,900 |
| Jan 16, 2026 | 1,426.00 | 1,435.50 | 1,397.50 | 1,401.50 | 1,401.50 | -2.77% | 1,968,300 |
| Jan 15, 2026 | 1,432.00 | 1,454.50 | 1,428.50 | 1,441.50 | 1,441.50 | -0.76% | 1,089,000 |
| Jan 14, 2026 | 1,430.50 | 1,463.00 | 1,428.00 | 1,452.50 | 1,452.50 | 1.61% | 1,713,200 |
| Jan 13, 2026 | 1,444.00 | 1,445.00 | 1,412.00 | 1,429.50 | 1,429.50 | 0.78% | 1,655,700 |
| Jan 9, 2026 | 1,410.00 | 1,423.50 | 1,398.50 | 1,418.50 | 1,418.50 | 0.39% | 946,200 |
| Jan 8, 2026 | 1,415.50 | 1,426.00 | 1,407.00 | 1,413.00 | 1,413.00 | -0.84% | 1,035,300 |
| Jan 7, 2026 | 1,405.50 | 1,437.50 | 1,400.50 | 1,425.00 | 1,425.00 | 0.32% | 895,800 |
| Jan 6, 2026 | 1,437.50 | 1,437.50 | 1,414.00 | 1,420.50 | 1,420.50 | -0.21% | 895,100 |
| Jan 5, 2026 | 1,430.00 | 1,439.00 | 1,405.50 | 1,423.50 | 1,423.50 | 0.07% | 1,008,000 |
| Dec 30, 2025 | 1,421.00 | 1,427.00 | 1,408.50 | 1,422.50 | 1,422.50 | -0.14% | 619,800 |
| Dec 29, 2025 | 1,433.00 | 1,440.00 | 1,413.00 | 1,424.50 | 1,424.50 | -1.04% | 568,900 |
| Dec 26, 2025 | 1,444.50 | 1,451.50 | 1,429.00 | 1,439.50 | 1,439.50 | 0.10% | 536,000 |
| Dec 25, 2025 | 1,450.00 | 1,450.00 | 1,436.50 | 1,438.00 | 1,438.00 | 0.24% | 332,800 |
| Dec 24, 2025 | 1,446.50 | 1,450.50 | 1,430.50 | 1,434.50 | 1,434.50 | -1.14% | 446,000 |
| Dec 23, 2025 | 1,440.00 | 1,456.00 | 1,440.00 | 1,451.00 | 1,451.00 | 0.80% | 508,600 |
| Dec 22, 2025 | 1,440.50 | 1,443.50 | 1,427.00 | 1,439.50 | 1,439.50 | 0.81% | 770,400 |
| Dec 19, 2025 | 1,408.00 | 1,428.00 | 1,397.00 | 1,428.00 | 1,428.00 | 2.29% | 1,824,000 |
| Dec 18, 2025 | 1,390.00 | 1,405.00 | 1,385.00 | 1,396.00 | 1,396.00 | -0.64% | 702,800 |