HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 11,785
+255 (2.21%)
Sep 10, 2025, 3:30 PM JST
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11,695.00 | 11,770.00 | 11,495.00 | 11,530.00 | 11,530.00 | -1.71% | 125,400 |
| Sep 8, 2025 | 11,855.00 | 11,935.00 | 11,690.00 | 11,730.00 | 11,730.00 | -0.55% | 114,300 |
| Sep 5, 2025 | 11,640.00 | 11,845.00 | 11,535.00 | 11,795.00 | 11,795.00 | 4.01% | 328,100 |
| Sep 4, 2025 | 11,285.00 | 11,380.00 | 11,260.00 | 11,340.00 | 11,340.00 | - | 141,800 |
| Sep 3, 2025 | 10,940.00 | 11,350.00 | 10,905.00 | 11,340.00 | 11,340.00 | 3.66% | 311,700 |
| Sep 2, 2025 | 10,950.00 | 11,110.00 | 10,920.00 | 10,940.00 | 10,940.00 | -0.09% | 115,900 |
| Sep 1, 2025 | 11,035.00 | 11,095.00 | 10,800.00 | 10,950.00 | 10,950.00 | -1.35% | 166,100 |
| Aug 29, 2025 | 11,185.00 | 11,255.00 | 11,080.00 | 11,100.00 | 11,100.00 | -0.36% | 107,400 |
| Aug 28, 2025 | 11,100.00 | 11,185.00 | 11,070.00 | 11,140.00 | 11,140.00 | 0.09% | 123,300 |
| Aug 27, 2025 | 11,250.00 | 11,315.00 | 11,100.00 | 11,130.00 | 11,130.00 | -0.49% | 121,200 |
| Aug 26, 2025 | 11,285.00 | 11,420.00 | 11,065.00 | 11,185.00 | 11,185.00 | -1.54% | 233,000 |
| Aug 25, 2025 | 11,385.00 | 11,430.00 | 11,275.00 | 11,360.00 | 11,360.00 | 0.66% | 129,200 |
| Aug 22, 2025 | 11,190.00 | 11,365.00 | 11,035.00 | 11,285.00 | 11,285.00 | 0.94% | 180,900 |
| Aug 21, 2025 | 11,120.00 | 11,195.00 | 11,065.00 | 11,180.00 | 11,180.00 | -0.04% | 135,100 |
| Aug 20, 2025 | 11,440.00 | 11,515.00 | 11,160.00 | 11,185.00 | 11,185.00 | -0.13% | 214,200 |
| Aug 19, 2025 | 11,000.00 | 11,255.00 | 10,920.00 | 11,200.00 | 11,200.00 | 1.68% | 164,400 |
| Aug 18, 2025 | 11,080.00 | 11,165.00 | 10,910.00 | 11,015.00 | 11,015.00 | -0.41% | 181,600 |
| Aug 15, 2025 | 10,950.00 | 11,060.00 | 10,840.00 | 11,060.00 | 11,060.00 | 0.87% | 158,700 |
| Aug 14, 2025 | 11,095.00 | 11,140.00 | 10,870.00 | 10,965.00 | 10,965.00 | -1.70% | 164,500 |
| Aug 13, 2025 | 11,180.00 | 11,305.00 | 11,065.00 | 11,155.00 | 11,155.00 | -0.27% | 199,200 |
| Aug 12, 2025 | 11,250.00 | 11,410.00 | 11,155.00 | 11,185.00 | 11,185.00 | -0.09% | 266,700 |
| Aug 8, 2025 | 11,220.00 | 11,395.00 | 11,150.00 | 11,195.00 | 11,195.00 | - | 215,600 |
| Aug 7, 2025 | 11,105.00 | 11,195.00 | 10,980.00 | 11,195.00 | 11,195.00 | -0.22% | 169,600 |
| Aug 6, 2025 | 11,080.00 | 11,295.00 | 11,080.00 | 11,220.00 | 11,220.00 | 0.85% | 128,000 |
| Aug 5, 2025 | 11,195.00 | 11,235.00 | 11,050.00 | 11,125.00 | 11,125.00 | 0.18% | 148,600 |
| Aug 4, 2025 | 10,885.00 | 11,105.00 | 10,850.00 | 11,105.00 | 11,105.00 | -0.72% | 170,300 |
| Aug 1, 2025 | 11,105.00 | 11,350.00 | 11,030.00 | 11,185.00 | 11,185.00 | -0.49% | 211,700 |
| Jul 31, 2025 | 11,195.00 | 11,315.00 | 11,170.00 | 11,240.00 | 11,240.00 | 0.81% | 102,400 |
| Jul 30, 2025 | 11,100.00 | 11,200.00 | 11,035.00 | 11,150.00 | 11,150.00 | 0.27% | 78,800 |
| Jul 29, 2025 | 11,000.00 | 11,130.00 | 10,985.00 | 11,120.00 | 11,120.00 | -0.04% | 78,100 |
| Jul 28, 2025 | 11,225.00 | 11,275.00 | 11,090.00 | 11,125.00 | 11,125.00 | -0.13% | 98,800 |
| Jul 25, 2025 | 11,235.00 | 11,235.00 | 11,125.00 | 11,140.00 | 11,140.00 | -1.15% | 181,800 |
| Jul 24, 2025 | 11,255.00 | 11,350.00 | 11,175.00 | 11,270.00 | 11,270.00 | 1.85% | 133,500 |
| Jul 23, 2025 | 11,120.00 | 11,250.00 | 11,020.00 | 11,065.00 | 11,065.00 | 0.96% | 247,500 |
| Jul 22, 2025 | 11,195.00 | 11,240.00 | 10,890.00 | 10,960.00 | 10,960.00 | -1.26% | 143,700 |
| Jul 18, 2025 | 11,090.00 | 11,155.00 | 11,065.00 | 11,100.00 | 11,100.00 | 0.50% | 108,200 |
| Jul 17, 2025 | 10,910.00 | 11,045.00 | 10,885.00 | 11,045.00 | 11,045.00 | 0.55% | 104,200 |
| Jul 16, 2025 | 11,050.00 | 11,115.00 | 10,950.00 | 10,985.00 | 10,985.00 | 0.23% | 104,300 |
| Jul 15, 2025 | 10,690.00 | 11,020.00 | 10,665.00 | 10,960.00 | 10,960.00 | 2.81% | 165,000 |
| Jul 14, 2025 | 10,630.00 | 10,670.00 | 10,555.00 | 10,660.00 | 10,660.00 | -0.28% | 92,600 |
| Jul 11, 2025 | 10,765.00 | 10,830.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.05% | 88,600 |
| Jul 10, 2025 | 10,795.00 | 10,805.00 | 10,615.00 | 10,685.00 | 10,685.00 | -0.56% | 102,300 |
| Jul 9, 2025 | 10,795.00 | 10,795.00 | 10,715.00 | 10,745.00 | 10,745.00 | -0.46% | 86,300 |
| Jul 8, 2025 | 10,840.00 | 10,855.00 | 10,730.00 | 10,795.00 | 10,795.00 | 0.33% | 129,300 |
| Jul 7, 2025 | 10,840.00 | 10,850.00 | 10,730.00 | 10,760.00 | 10,760.00 | -1.56% | 91,900 |
| Jul 4, 2025 | 11,110.00 | 11,135.00 | 10,885.00 | 10,930.00 | 10,930.00 | -1.13% | 65,100 |
| Jul 3, 2025 | 10,995.00 | 11,140.00 | 10,950.00 | 11,055.00 | 11,055.00 | 0.55% | 113,200 |
| Jul 2, 2025 | 11,000.00 | 11,090.00 | 10,890.00 | 10,995.00 | 10,995.00 | -1.43% | 93,000 |
| Jul 1, 2025 | 11,080.00 | 11,280.00 | 11,050.00 | 11,155.00 | 11,155.00 | -0.89% | 180,100 |
| Jun 30, 2025 | 11,390.00 | 11,435.00 | 11,140.00 | 11,255.00 | 11,255.00 | 1.17% | 257,700 |