Azbil Corporation (TYO:6845)
Japan · Delayed Price · Currency is JPY 1,614.50
-1.00 (-0.06%)
May 26, 2026, 3:30 PM JST
Azbil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,618.00 | 1,628.00 | 1,598.00 | 1,614.50 | 1,614.50 | -0.06% | 1,034,300 |
| May 25, 2026 | 1,631.50 | 1,635.50 | 1,603.00 | 1,615.50 | 1,615.50 | 0.44% | 1,335,600 |
| May 22, 2026 | 1,576.00 | 1,625.00 | 1,576.00 | 1,608.50 | 1,608.50 | 2.75% | 2,176,900 |
| May 21, 2026 | 1,563.50 | 1,582.50 | 1,552.00 | 1,565.50 | 1,565.50 | 1.03% | 1,598,900 |
| May 20, 2026 | 1,555.00 | 1,575.50 | 1,540.00 | 1,549.50 | 1,549.50 | 0.26% | 1,938,400 |
| May 19, 2026 | 1,519.50 | 1,546.50 | 1,514.50 | 1,545.50 | 1,545.50 | 2.32% | 1,991,800 |
| May 18, 2026 | 1,517.50 | 1,522.50 | 1,485.50 | 1,510.50 | 1,510.50 | - | 1,482,100 |
| May 15, 2026 | 1,536.50 | 1,549.50 | 1,498.50 | 1,510.50 | 1,510.50 | -2.26% | 2,274,200 |
| May 14, 2026 | 1,520.00 | 1,592.50 | 1,493.50 | 1,545.50 | 1,545.50 | 9.96% | 4,655,300 |
| May 13, 2026 | 1,394.50 | 1,412.50 | 1,383.50 | 1,405.50 | 1,405.50 | 0.97% | 1,660,100 |
| May 12, 2026 | 1,396.00 | 1,423.50 | 1,390.50 | 1,392.00 | 1,392.00 | -2.49% | 1,838,700 |
| May 11, 2026 | 1,443.50 | 1,448.00 | 1,424.00 | 1,427.50 | 1,427.50 | -0.10% | 1,136,600 |
| May 8, 2026 | 1,438.00 | 1,443.00 | 1,420.50 | 1,429.00 | 1,429.00 | -1.35% | 1,344,500 |
| May 7, 2026 | 1,445.50 | 1,461.50 | 1,432.00 | 1,448.50 | 1,448.50 | 2.22% | 1,818,700 |
| May 1, 2026 | 1,394.00 | 1,417.50 | 1,387.50 | 1,417.00 | 1,417.00 | 1.65% | 940,800 |
| Apr 30, 2026 | 1,382.00 | 1,397.00 | 1,371.50 | 1,394.00 | 1,394.00 | 0.18% | 1,480,700 |
| Apr 28, 2026 | 1,396.00 | 1,404.50 | 1,386.00 | 1,391.50 | 1,391.50 | -0.11% | 1,513,700 |
| Apr 27, 2026 | 1,400.00 | 1,411.00 | 1,391.50 | 1,393.00 | 1,393.00 | -0.43% | 933,200 |
| Apr 24, 2026 | 1,413.00 | 1,419.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.64% | 873,800 |
| Apr 23, 2026 | 1,422.00 | 1,442.50 | 1,401.00 | 1,408.00 | 1,408.00 | -1.71% | 1,149,700 |
| Apr 22, 2026 | 1,447.00 | 1,450.00 | 1,420.50 | 1,432.50 | 1,432.50 | -1.82% | 1,265,700 |
| Apr 21, 2026 | 1,497.50 | 1,500.00 | 1,454.00 | 1,459.00 | 1,459.00 | -2.31% | 1,251,500 |
| Apr 20, 2026 | 1,488.50 | 1,507.50 | 1,487.00 | 1,493.50 | 1,493.50 | 0.37% | 1,008,100 |
| Apr 17, 2026 | 1,490.00 | 1,496.00 | 1,478.50 | 1,488.00 | 1,488.00 | 1.26% | 1,083,900 |
| Apr 16, 2026 | 1,478.50 | 1,482.00 | 1,464.00 | 1,469.50 | 1,469.50 | 0.79% | 1,035,300 |
| Apr 15, 2026 | 1,490.00 | 1,490.00 | 1,454.00 | 1,458.00 | 1,458.00 | -1.15% | 1,163,900 |
| Apr 14, 2026 | 1,474.50 | 1,478.00 | 1,458.50 | 1,475.00 | 1,475.00 | 1.17% | 626,000 |
| Apr 13, 2026 | 1,463.50 | 1,476.00 | 1,457.00 | 1,458.00 | 1,458.00 | -1.22% | 657,400 |
| Apr 10, 2026 | 1,480.00 | 1,490.00 | 1,461.00 | 1,476.00 | 1,476.00 | -0.17% | 1,154,700 |
| Apr 9, 2026 | 1,479.00 | 1,483.00 | 1,465.50 | 1,478.50 | 1,478.50 | 0.58% | 1,108,100 |
| Apr 8, 2026 | 1,490.00 | 1,490.50 | 1,466.00 | 1,470.00 | 1,470.00 | 1.98% | 1,634,100 |
| Apr 7, 2026 | 1,436.50 | 1,444.50 | 1,427.00 | 1,441.50 | 1,441.50 | 1.12% | 774,500 |
| Apr 6, 2026 | 1,431.00 | 1,438.50 | 1,425.50 | 1,425.50 | 1,425.50 | -0.24% | 796,000 |
| Apr 3, 2026 | 1,410.50 | 1,438.00 | 1,407.00 | 1,429.00 | 1,429.00 | 2.95% | 1,162,400 |
| Apr 2, 2026 | 1,407.00 | 1,411.00 | 1,380.00 | 1,388.00 | 1,388.00 | -0.93% | 1,344,300 |
| Apr 1, 2026 | 1,399.50 | 1,406.00 | 1,386.00 | 1,401.00 | 1,401.00 | 3.47% | 1,012,400 |
| Mar 31, 2026 | 1,346.00 | 1,374.00 | 1,339.50 | 1,354.00 | 1,354.00 | -1.06% | 1,660,500 |
| Mar 30, 2026 | 1,341.50 | 1,371.50 | 1,338.50 | 1,368.50 | 1,368.50 | -2.08% | 1,350,200 |
| Mar 27, 2026 | 1,384.50 | 1,419.00 | 1,377.00 | 1,416.50 | 1,397.50 | 0.14% | 1,826,800 |
| Mar 26, 2026 | 1,403.00 | 1,414.50 | 1,394.00 | 1,414.50 | 1,395.53 | 1.04% | 1,024,900 |
| Mar 25, 2026 | 1,400.50 | 1,412.50 | 1,396.50 | 1,400.00 | 1,381.22 | 1.97% | 1,064,100 |
| Mar 24, 2026 | 1,383.50 | 1,387.50 | 1,366.00 | 1,373.00 | 1,354.58 | 1.44% | 954,800 |
| Mar 23, 2026 | 1,384.00 | 1,391.50 | 1,342.00 | 1,353.50 | 1,335.35 | -4.28% | 1,085,200 |
| Mar 19, 2026 | 1,441.50 | 1,457.50 | 1,414.00 | 1,414.00 | 1,395.03 | -3.32% | 1,808,800 |
| Mar 18, 2026 | 1,449.50 | 1,465.00 | 1,438.50 | 1,462.50 | 1,442.88 | 1.70% | 1,254,600 |
| Mar 17, 2026 | 1,432.00 | 1,448.00 | 1,427.50 | 1,438.00 | 1,418.71 | 1.91% | 1,181,800 |
| Mar 16, 2026 | 1,399.50 | 1,418.50 | 1,390.50 | 1,411.00 | 1,392.07 | 0.04% | 1,290,100 |
| Mar 13, 2026 | 1,379.50 | 1,419.50 | 1,375.00 | 1,410.50 | 1,391.58 | 0.64% | 1,447,700 |
| Mar 12, 2026 | 1,400.50 | 1,413.00 | 1,392.00 | 1,401.50 | 1,382.70 | -1.30% | 1,235,400 |
| Mar 11, 2026 | 1,416.00 | 1,423.00 | 1,403.50 | 1,420.00 | 1,400.95 | 0.89% | 728,800 |