HORIBA, Ltd. (TYO:6856)
Japan · Delayed Price · Currency is JPY 23,540
-1,900 (-7.47%)
Oct 15, 2026, 12:35 PM JST
HORIBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24,440.00 | 24,470.00 | 23,430.00 | 23,540.00 | 23,540.00 | -7.47% | 106,300 |
| 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% | 179,900 |
| 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 |
| 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 |