Azbil Corporation (TYO:6845)
Japan · Delayed Price · Currency is JPY 1,565.00
-7.50 (-0.48%)
Aug 14, 2026, 3:30 PM JST
Azbil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,566.00 | 1,590.50 | 1,554.50 | 1,565.00 | 1,565.00 | -0.48% | 1,614,400 |
| Aug 13, 2026 | 1,560.50 | 1,586.00 | 1,549.00 | 1,572.50 | 1,572.50 | 1.39% | 1,448,800 |
| Aug 12, 2026 | 1,562.00 | 1,564.00 | 1,537.00 | 1,551.00 | 1,551.00 | 0.26% | 1,512,600 |
| Aug 10, 2026 | 1,574.00 | 1,576.50 | 1,515.50 | 1,547.00 | 1,547.00 | -0.77% | 1,855,100 |
| Aug 7, 2026 | 1,564.00 | 1,622.00 | 1,535.50 | 1,559.00 | 1,559.00 | -9.94% | 4,118,100 |
| Aug 6, 2026 | 1,720.00 | 1,760.00 | 1,697.00 | 1,731.00 | 1,731.00 | 0.99% | 1,918,100 |
| Aug 5, 2026 | 1,690.00 | 1,715.00 | 1,679.00 | 1,714.00 | 1,714.00 | 2.60% | 1,391,200 |
| Aug 4, 2026 | 1,659.00 | 1,674.50 | 1,640.50 | 1,670.50 | 1,670.50 | 0.69% | 1,140,000 |
| Aug 3, 2026 | 1,650.00 | 1,672.00 | 1,629.50 | 1,659.00 | 1,659.00 | -0.39% | 1,184,500 |
| Jul 31, 2026 | 1,683.50 | 1,693.00 | 1,644.00 | 1,665.50 | 1,665.50 | 1.28% | 1,808,300 |
| Jul 30, 2026 | 1,645.00 | 1,665.50 | 1,633.50 | 1,644.50 | 1,644.50 | 0.09% | 1,287,600 |
| Jul 29, 2026 | 1,658.50 | 1,671.00 | 1,625.00 | 1,643.00 | 1,643.00 | 0.31% | 1,615,800 |
| Jul 28, 2026 | 1,645.00 | 1,671.50 | 1,638.00 | 1,638.00 | 1,638.00 | -2.35% | 1,072,500 |
| Jul 27, 2026 | 1,669.50 | 1,684.00 | 1,642.00 | 1,677.50 | 1,677.50 | 2.63% | 958,800 |
| Jul 24, 2026 | 1,610.00 | 1,655.50 | 1,602.50 | 1,634.50 | 1,634.50 | 1.02% | 1,165,500 |
| Jul 23, 2026 | 1,638.00 | 1,648.00 | 1,610.00 | 1,618.00 | 1,618.00 | -1.40% | 1,092,700 |
| Jul 22, 2026 | 1,644.50 | 1,659.50 | 1,637.00 | 1,641.00 | 1,641.00 | -0.03% | 938,800 |
| Jul 21, 2026 | 1,637.50 | 1,652.50 | 1,623.50 | 1,641.50 | 1,641.50 | 1.11% | 870,200 |
| Jul 17, 2026 | 1,650.00 | 1,660.00 | 1,598.50 | 1,623.50 | 1,623.50 | -1.81% | 1,317,200 |
| Jul 16, 2026 | 1,669.50 | 1,673.50 | 1,653.50 | 1,653.50 | 1,653.50 | -2.10% | 904,600 |
| Jul 15, 2026 | 1,700.00 | 1,704.00 | 1,642.50 | 1,689.00 | 1,689.00 | 0.06% | 1,668,500 |
| Jul 14, 2026 | 1,686.00 | 1,703.00 | 1,670.00 | 1,688.00 | 1,688.00 | 0.48% | 1,093,300 |
| Jul 13, 2026 | 1,700.00 | 1,705.50 | 1,662.00 | 1,680.00 | 1,680.00 | -0.53% | 2,547,700 |
| Jul 10, 2026 | 1,698.00 | 1,707.50 | 1,686.50 | 1,689.00 | 1,689.00 | 0.24% | 1,454,000 |
| Jul 9, 2026 | 1,697.00 | 1,701.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.30% | 1,641,300 |
| Jul 8, 2026 | 1,673.50 | 1,703.00 | 1,670.50 | 1,680.00 | 1,680.00 | -1.41% | 2,433,300 |
| Jul 7, 2026 | 1,741.00 | 1,747.50 | 1,692.00 | 1,704.00 | 1,704.00 | -2.18% | 1,100,600 |
| Jul 6, 2026 | 1,748.50 | 1,758.50 | 1,719.50 | 1,742.00 | 1,742.00 | 0.75% | 686,800 |
| Jul 3, 2026 | 1,698.00 | 1,733.50 | 1,695.00 | 1,729.00 | 1,729.00 | 1.14% | 1,059,000 |
| Jul 2, 2026 | 1,729.50 | 1,733.00 | 1,700.50 | 1,709.50 | 1,709.50 | -0.18% | 1,075,400 |
| Jul 1, 2026 | 1,720.50 | 1,736.50 | 1,702.00 | 1,712.50 | 1,712.50 | -0.41% | 1,257,400 |
| Jun 30, 2026 | 1,724.00 | 1,740.50 | 1,712.00 | 1,719.50 | 1,719.50 | 0.79% | 1,656,300 |
| Jun 29, 2026 | 1,705.00 | 1,718.50 | 1,690.00 | 1,706.00 | 1,706.00 | 0.29% | 1,590,900 |
| Jun 26, 2026 | 1,707.50 | 1,722.00 | 1,688.50 | 1,701.00 | 1,701.00 | -0.96% | 1,377,600 |
| Jun 25, 2026 | 1,713.00 | 1,718.00 | 1,681.50 | 1,717.50 | 1,717.50 | 1.54% | 1,186,600 |
| Jun 24, 2026 | 1,688.00 | 1,708.00 | 1,680.50 | 1,691.50 | 1,691.50 | -0.59% | 1,463,800 |
| Jun 23, 2026 | 1,700.00 | 1,735.50 | 1,681.50 | 1,701.50 | 1,701.50 | 0.59% | 3,817,000 |
| Jun 22, 2026 | 1,655.00 | 1,691.50 | 1,649.00 | 1,691.50 | 1,691.50 | 2.21% | 1,201,100 |
| Jun 19, 2026 | 1,650.00 | 1,661.50 | 1,647.00 | 1,655.00 | 1,655.00 | 1.25% | 1,952,400 |
| Jun 18, 2026 | 1,622.00 | 1,659.50 | 1,622.00 | 1,634.50 | 1,634.50 | 0.80% | 1,611,100 |
| Jun 17, 2026 | 1,568.50 | 1,627.50 | 1,565.50 | 1,621.50 | 1,621.50 | 3.48% | 1,767,700 |
| Jun 16, 2026 | 1,564.00 | 1,571.50 | 1,538.00 | 1,567.00 | 1,567.00 | -0.82% | 1,505,200 |
| Jun 15, 2026 | 1,596.50 | 1,604.00 | 1,577.50 | 1,580.00 | 1,580.00 | 2.36% | 2,069,500 |
| Jun 12, 2026 | 1,575.00 | 1,582.00 | 1,543.00 | 1,543.50 | 1,543.50 | -0.55% | 1,984,000 |
| Jun 11, 2026 | 1,522.50 | 1,558.50 | 1,516.00 | 1,552.00 | 1,552.00 | 1.54% | 2,018,100 |
| Jun 10, 2026 | 1,538.00 | 1,545.00 | 1,513.50 | 1,528.50 | 1,528.50 | -1.23% | 1,891,100 |
| Jun 9, 2026 | 1,586.00 | 1,586.00 | 1,537.50 | 1,547.50 | 1,547.50 | -1.87% | 1,881,500 |
| Jun 8, 2026 | 1,551.00 | 1,594.50 | 1,551.00 | 1,577.00 | 1,577.00 | -2.11% | 1,960,200 |
| Jun 5, 2026 | 1,640.00 | 1,645.50 | 1,603.50 | 1,611.00 | 1,611.00 | -2.19% | 2,145,000 |
| Jun 4, 2026 | 1,660.00 | 1,672.00 | 1,638.50 | 1,647.00 | 1,647.00 | -1.73% | 1,232,700 |