HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 27,650
-25 (-0.09%)
Jul 6, 2026, 3:30 PM JST
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 28,200.00 | 28,200.00 | 27,170.00 | 27,650.00 | 27,650.00 | -0.09% | 145,400 |
| Jul 3, 2026 | 26,735.00 | 27,690.00 | 26,225.00 | 27,675.00 | 27,675.00 | 0.34% | 262,600 |
| Jul 2, 2026 | 27,680.00 | 28,235.00 | 26,960.00 | 27,580.00 | 27,580.00 | -3.84% | 192,100 |
| Jul 1, 2026 | 28,410.00 | 28,910.00 | 27,680.00 | 28,680.00 | 28,680.00 | 4.63% | 337,300 |
| Jun 30, 2026 | 27,660.00 | 27,810.00 | 27,140.00 | 27,410.00 | 27,410.00 | 0.51% | 134,100 |
| Jun 29, 2026 | 27,340.00 | 27,480.00 | 26,450.00 | 27,270.00 | 27,270.00 | -2.54% | 162,600 |
| Jun 26, 2026 | 28,365.00 | 28,730.00 | 27,560.00 | 28,130.00 | 27,980.00 | -1.57% | 196,000 |
| Jun 25, 2026 | 28,350.00 | 28,785.00 | 27,880.00 | 28,580.00 | 28,427.60 | 4.21% | 133,700 |
| Jun 24, 2026 | 27,600.00 | 27,835.00 | 27,040.00 | 27,425.00 | 27,278.76 | -1.10% | 160,000 |
| Jun 23, 2026 | 29,155.00 | 29,220.00 | 27,730.00 | 27,730.00 | 27,582.13 | -3.50% | 198,400 |
| Jun 22, 2026 | 28,780.00 | 29,285.00 | 28,670.00 | 28,735.00 | 28,581.77 | 0.37% | 135,900 |
| Jun 19, 2026 | 29,440.00 | 30,100.00 | 28,585.00 | 28,630.00 | 28,477.33 | 0.67% | 337,900 |
| Jun 18, 2026 | 27,770.00 | 28,740.00 | 27,705.00 | 28,440.00 | 28,288.35 | 3.59% | 200,600 |
| Jun 17, 2026 | 26,760.00 | 27,695.00 | 26,645.00 | 27,455.00 | 27,308.60 | 1.61% | 152,300 |
| Jun 16, 2026 | 26,605.00 | 27,070.00 | 26,375.00 | 27,020.00 | 26,875.92 | 1.56% | 119,800 |
| Jun 15, 2026 | 26,710.00 | 26,800.00 | 26,120.00 | 26,605.00 | 26,463.13 | 4.56% | 163,500 |
| Jun 12, 2026 | 25,500.00 | 26,190.00 | 25,300.00 | 25,445.00 | 25,309.32 | 2.60% | 187,100 |
| Jun 11, 2026 | 24,010.00 | 24,850.00 | 23,650.00 | 24,800.00 | 24,667.76 | 0.24% | 117,900 |
| Jun 10, 2026 | 24,740.00 | 25,365.00 | 24,470.00 | 24,740.00 | 24,608.08 | -1.75% | 163,600 |
| Jun 9, 2026 | 24,805.00 | 25,270.00 | 24,400.00 | 25,180.00 | 25,045.73 | 2.88% | 153,000 |
| Jun 8, 2026 | 25,000.00 | 25,250.00 | 24,310.00 | 24,475.00 | 24,344.49 | -5.57% | 167,800 |
| Jun 5, 2026 | 25,845.00 | 26,215.00 | 25,415.00 | 25,920.00 | 25,781.78 | -1.61% | 149,100 |
| Jun 4, 2026 | 26,110.00 | 26,540.00 | 26,000.00 | 26,345.00 | 26,204.52 | -1.00% | 134,300 |
| Jun 3, 2026 | 26,125.00 | 26,800.00 | 25,990.00 | 26,610.00 | 26,468.11 | 2.92% | 201,600 |
| Jun 2, 2026 | 26,445.00 | 26,595.00 | 25,170.00 | 25,855.00 | 25,717.13 | -2.82% | 174,100 |
| Jun 1, 2026 | 26,030.00 | 27,115.00 | 25,940.00 | 26,605.00 | 26,463.13 | 1.29% | 156,400 |
| May 29, 2026 | 26,900.00 | 27,245.00 | 26,265.00 | 26,265.00 | 26,124.94 | 0.61% | 230,900 |
| May 28, 2026 | 25,770.00 | 26,170.00 | 25,400.00 | 26,105.00 | 25,965.80 | 0.19% | 158,600 |
| May 27, 2026 | 26,540.00 | 26,600.00 | 26,025.00 | 26,055.00 | 25,916.06 | 2.02% | 223,300 |
| May 26, 2026 | 26,225.00 | 26,225.00 | 25,380.00 | 25,540.00 | 25,403.81 | -2.61% | 178,700 |
| May 25, 2026 | 26,300.00 | 26,530.00 | 25,970.00 | 26,225.00 | 26,085.16 | 1.35% | 162,000 |
| May 22, 2026 | 25,185.00 | 26,005.00 | 24,910.00 | 25,875.00 | 25,737.02 | 3.89% | 173,400 |
| May 21, 2026 | 25,015.00 | 25,355.00 | 24,900.00 | 24,905.00 | 24,772.20 | 1.05% | 180,900 |
| May 20, 2026 | 24,735.00 | 24,935.00 | 24,260.00 | 24,645.00 | 24,513.58 | -1.50% | 168,800 |
| May 19, 2026 | 25,790.00 | 25,980.00 | 24,800.00 | 25,020.00 | 24,886.58 | -2.99% | 225,200 |
| May 18, 2026 | 26,455.00 | 26,570.00 | 25,745.00 | 25,790.00 | 25,652.48 | 1.04% | 262,700 |
| May 15, 2026 | 28,200.00 | 28,200.00 | 25,065.00 | 25,525.00 | 25,388.89 | 4.14% | 629,700 |
| May 14, 2026 | 24,810.00 | 25,265.00 | 24,230.00 | 24,510.00 | 24,379.30 | 0.82% | 268,100 |
| May 13, 2026 | 23,740.00 | 24,445.00 | 23,630.00 | 24,310.00 | 24,180.37 | 0.73% | 164,500 |
| May 12, 2026 | 24,345.00 | 24,375.00 | 23,620.00 | 24,135.00 | 24,006.30 | 1.79% | 183,100 |
| May 11, 2026 | 24,170.00 | 24,170.00 | 23,540.00 | 23,710.00 | 23,583.57 | 2.33% | 191,300 |
| May 8, 2026 | 22,450.00 | 23,180.00 | 22,400.00 | 23,170.00 | 23,046.45 | 2.52% | 217,500 |
| May 7, 2026 | 22,880.00 | 23,070.00 | 22,430.00 | 22,600.00 | 22,479.49 | 4.48% | 221,800 |
| May 1, 2026 | 21,700.00 | 21,895.00 | 21,455.00 | 21,630.00 | 21,514.66 | -0.32% | 150,800 |
| Apr 30, 2026 | 21,460.00 | 22,000.00 | 21,460.00 | 21,700.00 | 21,584.29 | -0.41% | 160,000 |
| Apr 28, 2026 | 21,805.00 | 21,915.00 | 21,570.00 | 21,790.00 | 21,673.81 | -0.07% | 143,600 |
| Apr 27, 2026 | 21,845.00 | 21,935.00 | 21,550.00 | 21,805.00 | 21,688.73 | 0.74% | 154,900 |
| Apr 24, 2026 | 21,655.00 | 21,815.00 | 21,520.00 | 21,645.00 | 21,529.58 | 0.72% | 205,800 |
| Apr 23, 2026 | 21,680.00 | 21,855.00 | 21,230.00 | 21,490.00 | 21,375.41 | 0.49% | 221,200 |
| Apr 22, 2026 | 21,155.00 | 21,410.00 | 21,105.00 | 21,385.00 | 21,270.97 | 1.11% | 162,100 |