HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 20,280
+230 (1.15%)
Feb 12, 2026, 3:30 PM JST
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 19,900.00 | 20,140.00 | 19,675.00 | 20,050.00 | 20,050.00 | 0.88% | 188,700 |
| Feb 9, 2026 | 20,000.00 | 20,000.00 | 19,600.00 | 19,875.00 | 19,875.00 | 4.52% | 215,600 |
| Feb 6, 2026 | 18,500.00 | 19,050.00 | 18,425.00 | 19,015.00 | 19,015.00 | 1.33% | 134,600 |
| Feb 5, 2026 | 18,960.00 | 19,195.00 | 18,670.00 | 18,765.00 | 18,765.00 | -1.93% | 141,200 |
| Feb 4, 2026 | 18,755.00 | 19,230.00 | 18,515.00 | 19,135.00 | 19,135.00 | 1.22% | 178,200 |
| Feb 3, 2026 | 18,470.00 | 19,025.00 | 18,270.00 | 18,905.00 | 18,905.00 | 4.62% | 299,400 |
| Feb 2, 2026 | 18,340.00 | 18,670.00 | 17,995.00 | 18,070.00 | 18,070.00 | -1.34% | 182,900 |
| Jan 30, 2026 | 18,500.00 | 18,620.00 | 18,140.00 | 18,315.00 | 18,315.00 | -1.00% | 257,000 |
| Jan 29, 2026 | 18,910.00 | 19,050.00 | 18,270.00 | 18,500.00 | 18,500.00 | -1.57% | 220,100 |
| Jan 28, 2026 | 18,535.00 | 18,915.00 | 18,450.00 | 18,795.00 | 18,795.00 | 0.59% | 237,200 |
| Jan 27, 2026 | 18,100.00 | 18,740.00 | 17,920.00 | 18,685.00 | 18,685.00 | 4.33% | 240,800 |
| Jan 26, 2026 | 17,880.00 | 18,040.00 | 17,740.00 | 17,910.00 | 17,910.00 | -2.02% | 222,800 |
| Jan 23, 2026 | 18,255.00 | 18,335.00 | 18,045.00 | 18,280.00 | 18,280.00 | -0.16% | 169,100 |
| Jan 22, 2026 | 18,145.00 | 18,405.00 | 18,090.00 | 18,310.00 | 18,310.00 | 1.69% | 229,300 |
| Jan 21, 2026 | 17,300.00 | 18,030.00 | 17,300.00 | 18,005.00 | 18,005.00 | 2.07% | 147,200 |
| Jan 20, 2026 | 17,660.00 | 17,750.00 | 17,365.00 | 17,640.00 | 17,640.00 | -0.56% | 145,400 |
| Jan 19, 2026 | 17,550.00 | 17,740.00 | 17,305.00 | 17,740.00 | 17,740.00 | -0.17% | 129,000 |
| Jan 16, 2026 | 17,745.00 | 17,800.00 | 17,400.00 | 17,770.00 | 17,770.00 | 1.63% | 193,700 |
| Jan 15, 2026 | 17,340.00 | 17,500.00 | 17,190.00 | 17,485.00 | 17,485.00 | -0.48% | 148,100 |
| Jan 14, 2026 | 17,260.00 | 17,570.00 | 17,155.00 | 17,570.00 | 17,570.00 | 2.54% | 221,700 |
| Jan 13, 2026 | 17,145.00 | 17,260.00 | 16,920.00 | 17,135.00 | 17,135.00 | 4.04% | 186,800 |
| Jan 9, 2026 | 16,340.00 | 16,520.00 | 16,190.00 | 16,470.00 | 16,470.00 | 0.27% | 149,600 |
| Jan 8, 2026 | 16,700.00 | 16,950.00 | 16,425.00 | 16,425.00 | 16,425.00 | -2.29% | 142,900 |
| Jan 7, 2026 | 16,795.00 | 17,010.00 | 16,700.00 | 16,810.00 | 16,810.00 | 2.19% | 184,100 |
| Jan 6, 2026 | 16,410.00 | 16,525.00 | 16,335.00 | 16,450.00 | 16,450.00 | 0.77% | 115,700 |
| Jan 5, 2026 | 16,310.00 | 16,435.00 | 16,180.00 | 16,325.00 | 16,325.00 | 2.29% | 163,000 |
| Dec 30, 2025 | 15,970.00 | 16,190.00 | 15,900.00 | 15,960.00 | 15,960.00 | -0.75% | 121,900 |
| Dec 29, 2025 | 16,045.00 | 16,190.00 | 16,010.00 | 16,080.00 | 16,080.00 | -1.44% | 103,900 |
| Dec 26, 2025 | 16,460.00 | 16,515.00 | 16,230.00 | 16,315.00 | 16,105.00 | -0.82% | 94,200 |
| Dec 25, 2025 | 16,200.00 | 16,450.00 | 16,190.00 | 16,450.00 | 16,238.26 | 2.21% | 110,000 |
| Dec 24, 2025 | 16,050.00 | 16,175.00 | 16,025.00 | 16,095.00 | 15,887.83 | 0.72% | 106,800 |
| Dec 23, 2025 | 15,990.00 | 15,990.00 | 15,755.00 | 15,980.00 | 15,774.31 | -0.06% | 116,900 |
| Dec 22, 2025 | 15,980.00 | 16,135.00 | 15,840.00 | 15,990.00 | 15,784.18 | 2.63% | 148,100 |
| Dec 19, 2025 | 15,635.00 | 15,670.00 | 15,535.00 | 15,580.00 | 15,379.46 | 1.04% | 173,500 |
| Dec 18, 2025 | 15,370.00 | 15,510.00 | 15,300.00 | 15,420.00 | 15,221.52 | -0.19% | 167,300 |
| Dec 17, 2025 | 15,280.00 | 15,450.00 | 15,210.00 | 15,450.00 | 15,251.13 | 1.31% | 124,000 |
| Dec 16, 2025 | 15,585.00 | 15,635.00 | 15,250.00 | 15,250.00 | 15,053.71 | -3.72% | 172,400 |
| Dec 15, 2025 | 15,600.00 | 16,060.00 | 15,580.00 | 15,840.00 | 15,636.11 | -0.66% | 134,900 |
| Dec 12, 2025 | 16,130.00 | 16,170.00 | 15,845.00 | 15,945.00 | 15,739.76 | 0.13% | 128,900 |
| Dec 11, 2025 | 16,005.00 | 16,085.00 | 15,875.00 | 15,925.00 | 15,720.02 | -0.34% | 120,700 |
| Dec 10, 2025 | 16,180.00 | 16,180.00 | 15,785.00 | 15,980.00 | 15,774.31 | -0.93% | 210,400 |
| Dec 9, 2025 | 16,000.00 | 16,205.00 | 15,950.00 | 16,130.00 | 15,922.38 | -0.12% | 268,600 |
| Dec 8, 2025 | 16,295.00 | 16,680.00 | 15,930.00 | 16,150.00 | 15,942.12 | 5.80% | 381,900 |
| Dec 5, 2025 | 15,220.00 | 15,380.00 | 15,220.00 | 15,265.00 | 15,068.52 | -0.55% | 139,000 |
| Dec 4, 2025 | 14,810.00 | 15,350.00 | 14,785.00 | 15,350.00 | 15,152.42 | 3.65% | 205,800 |
| Dec 3, 2025 | 14,580.00 | 15,000.00 | 14,535.00 | 14,810.00 | 14,619.37 | 1.89% | 217,100 |
| Dec 2, 2025 | 14,445.00 | 14,680.00 | 14,445.00 | 14,535.00 | 14,347.91 | 0.59% | 176,200 |
| Dec 1, 2025 | 14,530.00 | 14,620.00 | 14,410.00 | 14,450.00 | 14,264.01 | -0.03% | 157,100 |
| Nov 28, 2025 | 14,460.00 | 14,520.00 | 14,290.00 | 14,455.00 | 14,268.94 | -0.03% | 83,700 |
| Nov 27, 2025 | 14,360.00 | 14,525.00 | 14,330.00 | 14,460.00 | 14,273.88 | 1.69% | 100,600 |