HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 26,540
-545 (-2.01%)
Jul 24, 2026, 3:30 PM JST
HORIBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |