HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 18,120
-190 (-1.04%)
Jan 23, 2026, 9:15 AM JST
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 14,165.00 | 14,270.00 | 14,040.00 | 14,220.00 | 14,036.97 | 1.10% | 102,100 |
| Nov 25, 2025 | 14,020.00 | 14,220.00 | 13,925.00 | 14,065.00 | 13,883.96 | 2.33% | 138,000 |
| Nov 21, 2025 | 13,830.00 | 13,945.00 | 13,615.00 | 13,745.00 | 13,568.08 | -2.72% | 166,800 |
| Nov 20, 2025 | 14,300.00 | 14,375.00 | 14,065.00 | 14,130.00 | 13,948.12 | 2.58% | 148,100 |
| Nov 19, 2025 | 14,070.00 | 14,140.00 | 13,705.00 | 13,775.00 | 13,597.69 | -2.55% | 166,600 |
| Nov 18, 2025 | 14,455.00 | 14,570.00 | 14,125.00 | 14,135.00 | 13,953.06 | -3.38% | 293,500 |
| Nov 17, 2025 | 13,940.00 | 14,850.00 | 13,830.00 | 14,630.00 | 14,441.69 | 12.19% | 647,000 |
| Nov 14, 2025 | 13,030.00 | 13,195.00 | 12,970.00 | 13,040.00 | 12,872.15 | -3.98% | 474,800 |
| Nov 13, 2025 | 13,425.00 | 13,730.00 | 13,370.00 | 13,580.00 | 13,405.20 | 0.15% | 193,800 |
| Nov 12, 2025 | 13,435.00 | 13,565.00 | 13,255.00 | 13,560.00 | 13,385.46 | 0.15% | 241,200 |
| Nov 11, 2025 | 13,880.00 | 13,910.00 | 13,515.00 | 13,540.00 | 13,365.72 | -1.53% | 149,500 |
| Nov 10, 2025 | 13,815.00 | 13,815.00 | 13,675.00 | 13,750.00 | 13,573.02 | 1.03% | 134,900 |
| Nov 7, 2025 | 13,725.00 | 13,800.00 | 13,530.00 | 13,610.00 | 13,434.82 | -2.82% | 130,600 |