HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 20,885
-770 (-3.56%)
Nov 4, 2026, 3:30 PM JST
HORIBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21,715.00 | 21,760.00 | 19,670.00 | 20,885.00 | 20,885.00 | -3.56% | 287,500 |
| Nov 2, 2026 | 21,185.00 | 21,745.00 | 21,175.00 | 21,655.00 | 21,655.00 | -1.72% | 297,200 |
| Oct 30, 2026 | 22,565.00 | 22,755.00 | 21,885.00 | 22,035.00 | 22,035.00 | -3.86% | 244,200 |
| Oct 29, 2026 | 22,850.00 | 23,100.00 | 22,265.00 | 22,920.00 | 22,920.00 | 0.31% | 267,700 |
| Oct 28, 2026 | 22,920.00 | 23,060.00 | 22,590.00 | 22,850.00 | 22,850.00 | 1.92% | 157,300 |
| Oct 27, 2026 | 22,285.00 | 22,620.00 | 22,270.00 | 22,420.00 | 22,420.00 | 3.70% | 254,400 |
| Oct 26, 2026 | 22,220.00 | 22,285.00 | 21,570.00 | 21,620.00 | 21,620.00 | -2.59% | 215,200 |
| Oct 23, 2026 | 21,505.00 | 22,245.00 | 21,065.00 | 22,195.00 | 22,195.00 | -0.83% | 250,700 |
| Oct 22, 2026 | 23,390.00 | 23,410.00 | 22,090.00 | 22,380.00 | 22,380.00 | -3.82% | 252,400 |
| Oct 21, 2026 | 23,135.00 | 23,700.00 | 23,085.00 | 23,270.00 | 23,270.00 | 1.31% | 194,000 |
| Oct 20, 2026 | 23,780.00 | 23,810.00 | 22,930.00 | 22,970.00 | 22,970.00 | -3.41% | 119,700 |
| Oct 19, 2026 | 23,120.00 | 23,965.00 | 22,925.00 | 23,780.00 | 23,780.00 | -1.41% | 165,500 |
| Oct 16, 2026 | 23,580.00 | 24,230.00 | 23,160.00 | 24,120.00 | 24,120.00 | 2.88% | 184,500 |
| Oct 15, 2026 | 24,440.00 | 24,470.00 | 23,280.00 | 23,445.00 | 23,445.00 | -7.84% | 257,900 |
| Oct 14, 2026 | 25,490.00 | 25,915.00 | 25,265.00 | 25,440.00 | 25,440.00 | -0.27% | 170,600 |
| Oct 13, 2026 | 25,770.00 | 25,860.00 | 25,140.00 | 25,510.00 | 25,510.00 | -3.11% | 209,200 |
| Oct 9, 2026 | 25,010.00 | 26,350.00 | 24,915.00 | 26,330.00 | 26,330.00 | 3.01% | 264,500 |
| Oct 8, 2026 | 25,855.00 | 26,015.00 | 25,505.00 | 25,560.00 | 25,560.00 | -2.22% | 173,500 |
| Oct 7, 2026 | 26,310.00 | 26,570.00 | 25,700.00 | 26,140.00 | 26,140.00 | -1.34% | 269,700 |
| Oct 6, 2026 | 26,135.00 | 26,545.00 | 25,930.00 | 26,495.00 | 26,495.00 | 0.57% | 181,900 |
| Oct 5, 2026 | 25,745.00 | 26,555.00 | 25,590.00 | 26,345.00 | 26,345.00 | 4.01% | 237,600 |
| Oct 2, 2026 | 25,040.00 | 25,415.00 | 24,880.00 | 25,330.00 | 25,330.00 | 0.34% | 254,000 |
| Oct 1, 2026 | 24,820.00 | 25,245.00 | 24,525.00 | 25,245.00 | 25,245.00 | 3.27% | 239,800 |
| Sep 30, 2026 | 24,655.00 | 24,765.00 | 24,315.00 | 24,445.00 | 24,445.00 | 0.62% | 220,400 |
| Sep 29, 2026 | 24,025.00 | 24,320.00 | 23,900.00 | 24,295.00 | 24,295.00 | 2.14% | 227,200 |
| Sep 28, 2026 | 24,195.00 | 24,345.00 | 23,785.00 | 23,785.00 | 23,785.00 | -0.29% | 308,100 |
| Sep 25, 2026 | 23,395.00 | 23,905.00 | 23,120.00 | 23,855.00 | 23,855.00 | 1.38% | 271,400 |
| Sep 24, 2026 | 23,100.00 | 23,530.00 | 22,640.00 | 23,530.00 | 23,530.00 | 2.82% | 384,400 |
| Sep 18, 2026 | 22,430.00 | 22,885.00 | 22,240.00 | 22,885.00 | 22,885.00 | 3.95% | 519,200 |
| Sep 17, 2026 | 22,310.00 | 22,335.00 | 21,890.00 | 22,015.00 | 22,015.00 | -0.52% | 227,200 |
| Sep 16, 2026 | 21,570.00 | 22,130.00 | 21,440.00 | 22,130.00 | 22,130.00 | 2.64% | 166,000 |
| Sep 15, 2026 | 21,195.00 | 21,765.00 | 21,150.00 | 21,560.00 | 21,560.00 | 0.05% | 172,900 |
| Sep 14, 2026 | 21,155.00 | 21,655.00 | 20,980.00 | 21,550.00 | 21,550.00 | 0.28% | 247,100 |
| Sep 11, 2026 | 21,135.00 | 21,630.00 | 21,135.00 | 21,490.00 | 21,490.00 | -2.76% | 256,000 |
| Sep 10, 2026 | 22,040.00 | 22,150.00 | 21,515.00 | 22,100.00 | 22,100.00 | 0.98% | 165,300 |
| Sep 9, 2026 | 22,110.00 | 22,410.00 | 21,885.00 | 21,885.00 | 21,885.00 | 1.27% | 184,400 |
| Sep 8, 2026 | 22,580.00 | 22,755.00 | 21,610.00 | 21,610.00 | 21,610.00 | -5.96% | 168,200 |
| Sep 7, 2026 | 23,040.00 | 23,085.00 | 22,680.00 | 22,980.00 | 22,980.00 | 1.91% | 202,300 |
| Sep 4, 2026 | 22,465.00 | 22,950.00 | 22,405.00 | 22,550.00 | 22,550.00 | 0.36% | 248,900 |
| Sep 3, 2026 | 22,800.00 | 22,800.00 | 22,350.00 | 22,470.00 | 22,470.00 | -0.29% | 154,200 |
| Sep 2, 2026 | 23,000.00 | 23,100.00 | 22,535.00 | 22,535.00 | 22,535.00 | -3.86% | 180,700 |
| Sep 1, 2026 | 23,185.00 | 23,535.00 | 22,940.00 | 23,440.00 | 23,440.00 | -0.11% | 129,500 |
| Aug 31, 2026 | 22,885.00 | 23,500.00 | 22,845.00 | 23,465.00 | 23,465.00 | 0.34% | 303,000 |
| Aug 28, 2026 | 23,815.00 | 24,085.00 | 23,380.00 | 23,385.00 | 23,385.00 | -1.22% | 181,900 |
| Aug 27, 2026 | 24,090.00 | 24,250.00 | 23,345.00 | 23,675.00 | 23,675.00 | 0.36% | 155,600 |
| Aug 26, 2026 | 23,825.00 | 23,900.00 | 23,405.00 | 23,590.00 | 23,590.00 | 1.14% | 173,600 |
| Aug 25, 2026 | 23,150.00 | 23,405.00 | 22,710.00 | 23,325.00 | 23,325.00 | 0.65% | 132,000 |
| Aug 24, 2026 | 23,270.00 | 23,455.00 | 22,950.00 | 23,175.00 | 23,175.00 | -0.52% | 147,300 |
| Aug 21, 2026 | 23,405.00 | 23,415.00 | 22,750.00 | 23,295.00 | 23,295.00 | -1.52% | 127,900 |
| Aug 20, 2026 | 23,240.00 | 23,715.00 | 22,930.00 | 23,655.00 | 23,655.00 | 1.46% | 207,100 |