Azbil Corporation (TYO:6845)
Japan · Delayed Price · Currency is JPY 1,453.00
-24.50 (-1.66%)
Nov 4, 2026, 3:30 PM JST
Azbil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,486.50 | 1,495.00 | 1,428.00 | 1,453.00 | 1,453.00 | -1.66% | 1,377,100 |
| Nov 2, 2026 | 1,502.50 | 1,503.50 | 1,472.50 | 1,477.50 | 1,477.50 | -1.07% | 1,099,000 |
| Oct 30, 2026 | 1,474.50 | 1,495.50 | 1,472.00 | 1,493.50 | 1,493.50 | 0.44% | 1,802,000 |
| Oct 29, 2026 | 1,484.50 | 1,491.00 | 1,473.00 | 1,487.00 | 1,487.00 | -0.93% | 3,385,300 |
| Oct 28, 2026 | 1,525.00 | 1,525.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.27% | 1,145,700 |
| Oct 27, 2026 | 1,529.50 | 1,530.00 | 1,504.50 | 1,505.00 | 1,505.00 | 0.37% | 971,300 |
| Oct 26, 2026 | 1,501.00 | 1,512.00 | 1,495.00 | 1,499.50 | 1,499.50 | 0.07% | 825,600 |
| Oct 23, 2026 | 1,505.00 | 1,510.00 | 1,471.00 | 1,498.50 | 1,498.50 | -0.40% | 1,274,300 |
| Oct 22, 2026 | 1,525.00 | 1,537.00 | 1,499.50 | 1,504.50 | 1,504.50 | -0.82% | 1,054,200 |
| Oct 21, 2026 | 1,526.50 | 1,531.00 | 1,506.00 | 1,517.00 | 1,517.00 | 0.97% | 1,346,200 |
| Oct 20, 2026 | 1,505.00 | 1,508.00 | 1,491.00 | 1,502.50 | 1,502.50 | -0.17% | 1,220,600 |
| Oct 19, 2026 | 1,485.00 | 1,511.00 | 1,471.00 | 1,505.00 | 1,505.00 | 1.14% | 1,207,500 |
| Oct 16, 2026 | 1,480.50 | 1,501.00 | 1,476.50 | 1,488.00 | 1,488.00 | 1.29% | 1,048,600 |
| Oct 15, 2026 | 1,492.00 | 1,503.00 | 1,457.00 | 1,469.00 | 1,469.00 | -2.13% | 1,583,800 |
| Oct 14, 2026 | 1,505.00 | 1,512.00 | 1,493.50 | 1,501.00 | 1,501.00 | -0.37% | 1,743,400 |
| Oct 13, 2026 | 1,516.50 | 1,522.00 | 1,494.00 | 1,506.50 | 1,506.50 | 0.13% | 1,248,200 |
| Oct 9, 2026 | 1,476.50 | 1,510.50 | 1,468.00 | 1,504.50 | 1,504.50 | 1.90% | 1,301,400 |
| Oct 8, 2026 | 1,499.50 | 1,500.00 | 1,473.00 | 1,476.50 | 1,476.50 | -1.07% | 1,712,600 |
| Oct 7, 2026 | 1,484.50 | 1,495.00 | 1,476.00 | 1,492.50 | 1,492.50 | 0.54% | 1,579,600 |
| Oct 6, 2026 | 1,468.50 | 1,484.50 | 1,468.00 | 1,484.50 | 1,484.50 | 0.68% | 1,229,000 |
| Oct 5, 2026 | 1,486.50 | 1,486.50 | 1,465.00 | 1,474.50 | 1,474.50 | 1.13% | 1,253,900 |
| Oct 2, 2026 | 1,463.50 | 1,475.50 | 1,457.50 | 1,458.00 | 1,458.00 | -1.19% | 1,234,400 |
| Oct 1, 2026 | 1,450.50 | 1,475.50 | 1,446.00 | 1,475.50 | 1,475.50 | 2.08% | 1,484,500 |
| Sep 30, 2026 | 1,438.00 | 1,455.50 | 1,434.00 | 1,445.50 | 1,445.50 | 0.66% | 1,747,400 |
| Sep 29, 2026 | 1,422.50 | 1,444.50 | 1,420.00 | 1,436.00 | 1,436.00 | 0.31% | 1,428,600 |
| Sep 28, 2026 | 1,473.50 | 1,484.50 | 1,458.50 | 1,462.50 | 1,431.50 | -1.12% | 1,734,600 |
| Sep 25, 2026 | 1,461.50 | 1,486.50 | 1,460.00 | 1,479.00 | 1,447.65 | 0.99% | 1,672,600 |
| Sep 24, 2026 | 1,390.50 | 1,480.00 | 1,390.50 | 1,464.50 | 1,433.46 | 0.97% | 2,047,200 |
| Sep 18, 2026 | 1,475.50 | 1,478.50 | 1,450.50 | 1,450.50 | 1,419.75 | -0.92% | 3,761,800 |
| Sep 17, 2026 | 1,464.00 | 1,469.00 | 1,457.00 | 1,464.00 | 1,432.97 | 0.31% | 1,093,800 |
| Sep 16, 2026 | 1,450.00 | 1,460.00 | 1,447.00 | 1,459.50 | 1,428.56 | 0.86% | 961,500 |
| Sep 15, 2026 | 1,432.50 | 1,455.00 | 1,431.00 | 1,447.00 | 1,416.33 | -0.14% | 1,073,900 |
| Sep 14, 2026 | 1,444.50 | 1,449.00 | 1,426.50 | 1,449.00 | 1,418.29 | 0.84% | 1,205,900 |
| Sep 11, 2026 | 1,422.00 | 1,441.00 | 1,421.00 | 1,437.00 | 1,406.54 | -1.27% | 1,474,200 |
| Sep 10, 2026 | 1,446.00 | 1,456.00 | 1,436.00 | 1,455.50 | 1,424.65 | 0.10% | 1,100,600 |
| Sep 9, 2026 | 1,450.50 | 1,463.50 | 1,450.00 | 1,454.00 | 1,423.18 | 0.21% | 1,324,700 |
| Sep 8, 2026 | 1,476.00 | 1,482.50 | 1,451.00 | 1,451.00 | 1,420.24 | -2.36% | 1,271,700 |
| Sep 7, 2026 | 1,461.00 | 1,493.50 | 1,455.50 | 1,486.00 | 1,454.50 | 0.78% | 1,201,000 |
| Sep 4, 2026 | 1,451.00 | 1,483.50 | 1,451.00 | 1,474.50 | 1,443.25 | 0.58% | 1,574,800 |
| Sep 3, 2026 | 1,470.00 | 1,487.50 | 1,464.00 | 1,466.00 | 1,434.93 | 0.58% | 1,386,900 |
| Sep 2, 2026 | 1,500.00 | 1,500.50 | 1,457.50 | 1,457.50 | 1,426.61 | -4.30% | 2,475,100 |
| Sep 1, 2026 | 1,533.00 | 1,539.00 | 1,523.00 | 1,523.00 | 1,490.72 | -0.39% | 1,088,800 |
| Aug 31, 2026 | 1,514.00 | 1,533.00 | 1,510.00 | 1,529.00 | 1,496.59 | - | 1,403,100 |
| Aug 28, 2026 | 1,521.00 | 1,540.50 | 1,519.00 | 1,529.00 | 1,496.59 | 0.53% | 1,189,500 |
| Aug 27, 2026 | 1,524.50 | 1,540.00 | 1,510.50 | 1,521.00 | 1,488.76 | -0.16% | 1,096,700 |
| Aug 26, 2026 | 1,513.00 | 1,534.50 | 1,512.00 | 1,523.50 | 1,491.21 | 0.43% | 937,400 |
| Aug 25, 2026 | 1,500.00 | 1,524.50 | 1,500.00 | 1,517.00 | 1,484.84 | 0.63% | 1,231,400 |
| Aug 24, 2026 | 1,486.50 | 1,518.50 | 1,485.50 | 1,507.50 | 1,475.55 | 0.77% | 1,300,400 |
| Aug 21, 2026 | 1,499.00 | 1,512.00 | 1,477.00 | 1,496.00 | 1,464.29 | -0.20% | 1,564,200 |
| Aug 20, 2026 | 1,502.00 | 1,513.00 | 1,485.50 | 1,499.00 | 1,467.23 | 0.94% | 1,300,000 |