HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 13,745
-385 (-2.72%)
Nov 21, 2025, 3:30 PM JST
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13,830.00 | 13,945.00 | 13,615.00 | 13,745.00 | 13,745.00 | -2.72% | 166,800 |
| Nov 20, 2025 | 14,300.00 | 14,375.00 | 14,065.00 | 14,130.00 | 14,130.00 | 2.58% | 148,100 |
| Nov 19, 2025 | 14,070.00 | 14,140.00 | 13,705.00 | 13,775.00 | 13,775.00 | -2.55% | 166,600 |
| Nov 18, 2025 | 14,455.00 | 14,570.00 | 14,125.00 | 14,135.00 | 14,135.00 | -3.38% | 293,500 |
| Nov 17, 2025 | 13,940.00 | 14,850.00 | 13,830.00 | 14,630.00 | 14,630.00 | 12.19% | 647,000 |
| Nov 14, 2025 | 13,030.00 | 13,195.00 | 12,970.00 | 13,040.00 | 13,040.00 | -3.98% | 474,800 |
| Nov 13, 2025 | 13,425.00 | 13,730.00 | 13,370.00 | 13,580.00 | 13,580.00 | 0.15% | 193,800 |
| Nov 12, 2025 | 13,435.00 | 13,565.00 | 13,255.00 | 13,560.00 | 13,560.00 | 0.15% | 241,200 |
| Nov 11, 2025 | 13,880.00 | 13,910.00 | 13,515.00 | 13,540.00 | 13,540.00 | -1.53% | 149,500 |
| Nov 10, 2025 | 13,815.00 | 13,815.00 | 13,675.00 | 13,750.00 | 13,750.00 | 1.03% | 134,900 |
| Nov 7, 2025 | 13,725.00 | 13,800.00 | 13,530.00 | 13,610.00 | 13,610.00 | -2.82% | 130,600 |
| Nov 6, 2025 | 14,010.00 | 14,060.00 | 13,855.00 | 14,005.00 | 14,005.00 | 1.52% | 148,900 |
| Nov 5, 2025 | 13,820.00 | 14,000.00 | 13,275.00 | 13,795.00 | 13,795.00 | -2.16% | 324,100 |
| Nov 4, 2025 | 14,365.00 | 14,560.00 | 14,065.00 | 14,100.00 | 14,100.00 | -1.84% | 233,400 |
| Oct 31, 2025 | 14,250.00 | 14,415.00 | 14,155.00 | 14,365.00 | 14,365.00 | 0.84% | 139,000 |
| Oct 30, 2025 | 13,765.00 | 14,290.00 | 13,765.00 | 14,245.00 | 14,245.00 | 2.89% | 255,800 |
| Oct 29, 2025 | 13,745.00 | 13,955.00 | 13,710.00 | 13,845.00 | 13,845.00 | 1.99% | 231,900 |
| Oct 28, 2025 | 13,810.00 | 14,030.00 | 13,575.00 | 13,575.00 | 13,575.00 | -2.27% | 229,600 |
| Oct 27, 2025 | 13,555.00 | 13,985.00 | 13,435.00 | 13,890.00 | 13,890.00 | 3.54% | 246,000 |
| Oct 24, 2025 | 13,255.00 | 13,450.00 | 13,205.00 | 13,415.00 | 13,415.00 | 2.48% | 164,300 |
| Oct 23, 2025 | 13,065.00 | 13,190.00 | 12,980.00 | 13,090.00 | 13,090.00 | -1.17% | 157,500 |
| Oct 22, 2025 | 13,050.00 | 13,300.00 | 12,985.00 | 13,245.00 | 13,245.00 | 1.77% | 229,400 |
| Oct 21, 2025 | 13,050.00 | 13,150.00 | 12,995.00 | 13,015.00 | 13,015.00 | 0.04% | 196,200 |
| Oct 20, 2025 | 12,845.00 | 13,035.00 | 12,680.00 | 13,010.00 | 13,010.00 | 3.09% | 146,600 |
| Oct 17, 2025 | 12,805.00 | 12,865.00 | 12,615.00 | 12,620.00 | 12,620.00 | -1.94% | 152,400 |
| Oct 16, 2025 | 12,820.00 | 12,880.00 | 12,730.00 | 12,870.00 | 12,870.00 | 1.02% | 171,700 |
| Oct 15, 2025 | 12,420.00 | 12,750.00 | 12,420.00 | 12,740.00 | 12,740.00 | 2.62% | 157,900 |
| Oct 14, 2025 | 12,585.00 | 12,780.00 | 12,330.00 | 12,415.00 | 12,415.00 | -3.31% | 257,000 |
| Oct 10, 2025 | 13,135.00 | 13,165.00 | 12,800.00 | 12,840.00 | 12,840.00 | -3.06% | 202,600 |
| Oct 9, 2025 | 13,170.00 | 13,300.00 | 13,110.00 | 13,245.00 | 13,245.00 | 1.38% | 193,200 |
| Oct 8, 2025 | 13,185.00 | 13,220.00 | 13,025.00 | 13,065.00 | 13,065.00 | -1.40% | 153,200 |
| Oct 7, 2025 | 13,350.00 | 13,500.00 | 13,220.00 | 13,250.00 | 13,250.00 | -0.11% | 203,800 |
| Oct 6, 2025 | 13,300.00 | 13,370.00 | 13,180.00 | 13,265.00 | 13,265.00 | 1.49% | 257,800 |
| Oct 3, 2025 | 13,095.00 | 13,165.00 | 12,915.00 | 13,070.00 | 13,070.00 | -0.15% | 183,100 |
| Oct 2, 2025 | 12,670.00 | 13,255.00 | 12,665.00 | 13,090.00 | 13,090.00 | 4.93% | 385,400 |
| Oct 1, 2025 | 12,495.00 | 12,510.00 | 12,315.00 | 12,475.00 | 12,475.00 | -0.52% | 141,000 |
| Sep 30, 2025 | 12,690.00 | 12,745.00 | 12,455.00 | 12,540.00 | 12,540.00 | -0.36% | 153,600 |
| Sep 29, 2025 | 12,495.00 | 12,630.00 | 12,440.00 | 12,585.00 | 12,585.00 | 0.48% | 104,400 |
| Sep 26, 2025 | 13,010.00 | 13,050.00 | 12,495.00 | 12,525.00 | 12,525.00 | -3.62% | 186,500 |
| Sep 25, 2025 | 12,865.00 | 13,020.00 | 12,745.00 | 12,995.00 | 12,995.00 | 1.40% | 208,800 |
| Sep 24, 2025 | 12,800.00 | 12,855.00 | 12,595.00 | 12,815.00 | 12,815.00 | 0.12% | 172,100 |
| Sep 22, 2025 | 12,760.00 | 12,960.00 | 12,745.00 | 12,800.00 | 12,800.00 | 0.75% | 120,800 |
| Sep 19, 2025 | 12,750.00 | 12,950.00 | 12,485.00 | 12,705.00 | 12,705.00 | 0.59% | 335,500 |
| Sep 18, 2025 | 12,220.00 | 13,035.00 | 12,200.00 | 12,630.00 | 12,630.00 | 3.19% | 275,900 |
| Sep 17, 2025 | 12,215.00 | 12,340.00 | 12,135.00 | 12,240.00 | 12,240.00 | -0.61% | 159,900 |
| Sep 16, 2025 | 12,270.00 | 12,495.00 | 12,210.00 | 12,315.00 | 12,315.00 | 0.94% | 256,500 |
| Sep 12, 2025 | 12,215.00 | 12,280.00 | 12,120.00 | 12,200.00 | 12,200.00 | 1.24% | 213,300 |
| Sep 11, 2025 | 11,750.00 | 12,050.00 | 11,680.00 | 12,050.00 | 12,050.00 | 2.25% | 140,800 |
| Sep 10, 2025 | 11,635.00 | 11,785.00 | 11,575.00 | 11,785.00 | 11,785.00 | 2.21% | 148,700 |
| Sep 9, 2025 | 11,695.00 | 11,770.00 | 11,495.00 | 11,530.00 | 11,530.00 | -1.71% | 125,400 |