HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 25,540
-685 (-2.61%)
May 26, 2026, 3:30 PM JST
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 26,225.00 | 26,225.00 | 25,380.00 | 25,540.00 | 25,540.00 | -2.61% | 178,700 |
| May 25, 2026 | 26,300.00 | 26,530.00 | 25,970.00 | 26,225.00 | 26,225.00 | 1.35% | 162,000 |
| May 22, 2026 | 25,185.00 | 26,005.00 | 24,910.00 | 25,875.00 | 25,875.00 | 3.89% | 173,400 |
| May 21, 2026 | 25,015.00 | 25,355.00 | 24,900.00 | 24,905.00 | 24,905.00 | 1.05% | 180,900 |
| May 20, 2026 | 24,735.00 | 24,935.00 | 24,260.00 | 24,645.00 | 24,645.00 | -1.50% | 168,800 |
| May 19, 2026 | 25,790.00 | 25,980.00 | 24,800.00 | 25,020.00 | 25,020.00 | -2.99% | 225,200 |
| May 18, 2026 | 26,455.00 | 26,570.00 | 25,745.00 | 25,790.00 | 25,790.00 | 1.04% | 262,700 |
| May 15, 2026 | 28,200.00 | 28,200.00 | 25,065.00 | 25,525.00 | 25,525.00 | 4.14% | 629,700 |
| May 14, 2026 | 24,810.00 | 25,265.00 | 24,230.00 | 24,510.00 | 24,510.00 | 0.82% | 268,100 |
| May 13, 2026 | 23,740.00 | 24,445.00 | 23,630.00 | 24,310.00 | 24,310.00 | 0.73% | 164,500 |
| May 12, 2026 | 24,345.00 | 24,375.00 | 23,620.00 | 24,135.00 | 24,135.00 | 1.79% | 183,100 |
| May 11, 2026 | 24,170.00 | 24,170.00 | 23,540.00 | 23,710.00 | 23,710.00 | 2.33% | 191,300 |
| May 8, 2026 | 22,450.00 | 23,180.00 | 22,400.00 | 23,170.00 | 23,170.00 | 2.52% | 217,500 |
| May 7, 2026 | 22,880.00 | 23,070.00 | 22,430.00 | 22,600.00 | 22,600.00 | 4.48% | 221,800 |
| May 1, 2026 | 21,700.00 | 21,895.00 | 21,455.00 | 21,630.00 | 21,630.00 | -0.32% | 150,800 |
| Apr 30, 2026 | 21,460.00 | 22,000.00 | 21,460.00 | 21,700.00 | 21,700.00 | -0.41% | 160,000 |
| Apr 28, 2026 | 21,805.00 | 21,915.00 | 21,570.00 | 21,790.00 | 21,790.00 | -0.07% | 143,600 |
| Apr 27, 2026 | 21,845.00 | 21,935.00 | 21,550.00 | 21,805.00 | 21,805.00 | 0.74% | 154,900 |
| Apr 24, 2026 | 21,655.00 | 21,815.00 | 21,520.00 | 21,645.00 | 21,645.00 | 0.72% | 205,800 |
| Apr 23, 2026 | 21,680.00 | 21,855.00 | 21,230.00 | 21,490.00 | 21,490.00 | 0.49% | 221,200 |
| Apr 22, 2026 | 21,155.00 | 21,410.00 | 21,105.00 | 21,385.00 | 21,385.00 | 1.11% | 162,100 |
| Apr 21, 2026 | 21,110.00 | 21,470.00 | 20,920.00 | 21,150.00 | 21,150.00 | 0.79% | 131,100 |
| Apr 20, 2026 | 20,915.00 | 21,185.00 | 20,875.00 | 20,985.00 | 20,985.00 | 0.53% | 79,000 |
| Apr 17, 2026 | 21,380.00 | 21,380.00 | 20,835.00 | 20,875.00 | 20,875.00 | -2.36% | 137,400 |
| Apr 16, 2026 | 21,545.00 | 21,615.00 | 21,220.00 | 21,380.00 | 21,380.00 | 0.09% | 158,000 |
| Apr 15, 2026 | 21,955.00 | 21,995.00 | 21,065.00 | 21,360.00 | 21,360.00 | 0.52% | 212,100 |
| Apr 14, 2026 | 21,050.00 | 21,305.00 | 20,900.00 | 21,250.00 | 21,250.00 | 1.87% | 182,500 |
| Apr 13, 2026 | 20,940.00 | 21,270.00 | 20,830.00 | 20,860.00 | 20,860.00 | -1.11% | 169,200 |
| Apr 10, 2026 | 20,530.00 | 21,095.00 | 20,455.00 | 21,095.00 | 21,095.00 | 4.61% | 370,600 |
| Apr 9, 2026 | 19,865.00 | 20,165.00 | 19,585.00 | 20,165.00 | 20,165.00 | 2.05% | 209,700 |
| Apr 8, 2026 | 19,395.00 | 19,780.00 | 19,095.00 | 19,760.00 | 19,760.00 | 6.27% | 223,500 |
| Apr 7, 2026 | 18,725.00 | 18,725.00 | 18,450.00 | 18,595.00 | 18,595.00 | 0.11% | 90,600 |
| Apr 6, 2026 | 18,555.00 | 18,960.00 | 18,555.00 | 18,575.00 | 18,575.00 | -0.05% | 98,000 |
| Apr 3, 2026 | 18,510.00 | 18,625.00 | 18,390.00 | 18,585.00 | 18,585.00 | 3.14% | 148,300 |
| Apr 2, 2026 | 18,705.00 | 18,795.00 | 18,020.00 | 18,020.00 | 18,020.00 | -3.20% | 173,400 |
| Apr 1, 2026 | 18,630.00 | 18,650.00 | 18,185.00 | 18,615.00 | 18,615.00 | 4.20% | 270,900 |
| Mar 31, 2026 | 17,445.00 | 18,115.00 | 17,420.00 | 17,865.00 | 17,865.00 | 0.17% | 230,200 |
| Mar 30, 2026 | 17,500.00 | 17,900.00 | 17,415.00 | 17,835.00 | 17,835.00 | -2.73% | 209,400 |
| Mar 27, 2026 | 18,290.00 | 18,385.00 | 17,950.00 | 18,335.00 | 18,335.00 | -1.48% | 283,300 |
| Mar 26, 2026 | 19,115.00 | 19,255.00 | 18,430.00 | 18,610.00 | 18,610.00 | -3.63% | 187,600 |
| Mar 25, 2026 | 19,200.00 | 19,310.00 | 18,900.00 | 19,310.00 | 19,310.00 | 4.95% | 213,500 |
| Mar 24, 2026 | 18,490.00 | 18,615.00 | 18,055.00 | 18,400.00 | 18,400.00 | 1.71% | 172,100 |
| Mar 23, 2026 | 18,270.00 | 18,375.00 | 17,960.00 | 18,090.00 | 18,090.00 | -3.88% | 249,400 |
| Mar 19, 2026 | 18,890.00 | 18,915.00 | 18,665.00 | 18,820.00 | 18,820.00 | -3.61% | 217,400 |
| Mar 18, 2026 | 18,925.00 | 19,525.00 | 18,715.00 | 19,525.00 | 19,525.00 | 4.55% | 183,500 |
| Mar 17, 2026 | 19,470.00 | 19,470.00 | 18,675.00 | 18,675.00 | 18,675.00 | -2.15% | 125,300 |
| Mar 16, 2026 | 18,715.00 | 19,175.00 | 18,630.00 | 19,085.00 | 19,085.00 | 1.35% | 157,700 |
| Mar 13, 2026 | 18,510.00 | 18,900.00 | 18,450.00 | 18,830.00 | 18,830.00 | -0.08% | 165,000 |
| Mar 12, 2026 | 19,000.00 | 19,225.00 | 18,660.00 | 18,845.00 | 18,845.00 | -2.31% | 194,100 |
| Mar 11, 2026 | 19,505.00 | 19,680.00 | 19,175.00 | 19,290.00 | 19,290.00 | -0.69% | 296,100 |