HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 22,550
+80 (0.36%)
Sep 4, 2026, 3:30 PM JST
HORIBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22,465.00 | 22,950.00 | 22,405.00 | 22,660.00 | - | 0.85% | 61,700 |
| 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 |
| Aug 19, 2026 | 23,545.00 | 23,830.00 | 23,230.00 | 23,315.00 | 23,315.00 | -5.86% | 200,100 |
| Aug 18, 2026 | 25,540.00 | 25,880.00 | 24,570.00 | 24,765.00 | 24,765.00 | -3.03% | 212,300 |
| Aug 17, 2026 | 25,075.00 | 25,540.00 | 24,940.00 | 25,540.00 | 25,540.00 | 1.98% | 302,000 |
| Aug 14, 2026 | 25,000.00 | 25,715.00 | 24,900.00 | 25,045.00 | 25,045.00 | 0.54% | 175,800 |
| Aug 13, 2026 | 25,040.00 | 25,260.00 | 24,455.00 | 24,910.00 | 24,910.00 | 0.95% | 357,300 |
| Aug 12, 2026 | 24,700.00 | 25,120.00 | 24,470.00 | 24,675.00 | 24,675.00 | -0.82% | 328,400 |
| Aug 10, 2026 | 25,580.00 | 26,485.00 | 24,725.00 | 24,880.00 | 24,880.00 | -3.08% | 391,600 |
| Aug 7, 2026 | 27,310.00 | 27,340.00 | 25,625.00 | 25,670.00 | 25,670.00 | -5.78% | 364,000 |
| Aug 6, 2026 | 27,470.00 | 27,780.00 | 26,910.00 | 27,245.00 | 27,245.00 | -1.94% | 197,100 |
| Aug 5, 2026 | 28,150.00 | 28,315.00 | 27,530.00 | 27,785.00 | 27,785.00 | 3.75% | 228,600 |
| Aug 4, 2026 | 26,150.00 | 26,990.00 | 26,030.00 | 26,780.00 | 26,780.00 | 2.66% | 201,900 |
| Aug 3, 2026 | 25,680.00 | 26,490.00 | 25,205.00 | 26,085.00 | 26,085.00 | 1.60% | 228,400 |
| Jul 31, 2026 | 25,860.00 | 26,305.00 | 25,000.00 | 25,675.00 | 25,675.00 | 7.45% | 349,900 |
| Jul 30, 2026 | 23,400.00 | 24,550.00 | 23,170.00 | 23,895.00 | 23,895.00 | 1.59% | 530,900 |
| Jul 29, 2026 | 24,440.00 | 24,805.00 | 23,030.00 | 23,520.00 | 23,520.00 | -4.78% | 331,000 |
| Jul 28, 2026 | 24,550.00 | 25,300.00 | 24,485.00 | 24,700.00 | 24,700.00 | -8.50% | 278,600 |
| Jul 27, 2026 | 26,685.00 | 26,995.00 | 26,120.00 | 26,995.00 | 26,995.00 | 1.71% | 191,800 |
| Jul 24, 2026 | 26,910.00 | 27,095.00 | 26,105.00 | 26,540.00 | 26,540.00 | -2.01% | 195,500 |
| Jul 23, 2026 | 27,115.00 | 27,715.00 | 26,830.00 | 27,085.00 | 27,085.00 | -0.29% | 183,300 |
| Jul 22, 2026 | 27,830.00 | 27,980.00 | 27,165.00 | 27,165.00 | 27,165.00 | 1.00% | 141,800 |
| Jul 21, 2026 | 25,615.00 | 26,900.00 | 25,455.00 | 26,895.00 | 26,895.00 | 5.49% | 201,900 |
| Jul 17, 2026 | 26,435.00 | 26,490.00 | 24,865.00 | 25,495.00 | 25,495.00 | -8.41% | 382,200 |
| Jul 16, 2026 | 27,880.00 | 28,000.00 | 27,410.00 | 27,835.00 | 27,835.00 | -3.62% | 182,300 |
| Jul 15, 2026 | 27,675.00 | 28,985.00 | 27,460.00 | 28,880.00 | 28,880.00 | 6.27% | 267,900 |
| Jul 14, 2026 | 27,160.00 | 27,495.00 | 26,410.00 | 27,175.00 | 27,175.00 | -1.09% | 197,700 |
| Jul 13, 2026 | 27,545.00 | 28,385.00 | 27,185.00 | 27,475.00 | 27,475.00 | -1.17% | 297,500 |
| Jul 10, 2026 | 27,460.00 | 27,965.00 | 27,265.00 | 27,800.00 | 27,800.00 | 5.06% | 259,700 |
| Jul 9, 2026 | 26,575.00 | 26,575.00 | 25,960.00 | 26,460.00 | 26,460.00 | 3.46% | 177,900 |
| Jul 8, 2026 | 25,115.00 | 26,260.00 | 25,100.00 | 25,575.00 | 25,575.00 | -2.98% | 322,600 |
| Jul 7, 2026 | 27,650.00 | 27,995.00 | 26,065.00 | 26,360.00 | 26,360.00 | -4.67% | 123,100 |
| 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 |