Azbil Corporation (TYO:6845)
Japan · Delayed Price · Currency is JPY 1,566.00
-14.00 (-0.89%)
Jun 16, 2026, 12:50 PM JST
Azbil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,682.00 | 1,695.50 | 1,661.50 | 1,676.00 | 1,676.00 | 0.96% | 1,094,100 |
| Jun 2, 2026 | 1,661.50 | 1,670.50 | 1,643.00 | 1,660.00 | 1,660.00 | -0.81% | 1,184,900 |
| Jun 1, 2026 | 1,646.50 | 1,703.00 | 1,635.00 | 1,673.50 | 1,673.50 | 0.66% | 1,512,100 |
| May 29, 2026 | 1,668.00 | 1,673.00 | 1,653.00 | 1,662.50 | 1,662.50 | 1.22% | 2,505,000 |
| May 28, 2026 | 1,610.00 | 1,645.00 | 1,600.50 | 1,642.50 | 1,642.50 | 1.26% | 1,631,600 |
| May 27, 2026 | 1,628.00 | 1,635.50 | 1,573.50 | 1,622.00 | 1,622.00 | 0.46% | 2,011,000 |
| 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 |