Azbil Corporation 6845
TSE · Japan · Electronic Technology
¥1,475.50+30.00 (+2.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,475.50 | +2.08% | ¥1,450.50 | ¥1,475.50 | ¥1,446.00 | 1.48M |
| 2026-09-30 | ¥1,445.50 | +0.66% | ¥1,438.00 | ¥1,455.50 | ¥1,434.00 | 1.75M |
| 2026-09-29 | ¥1,436.00 | -1.81% | ¥1,422.50 | ¥1,444.50 | ¥1,420.00 | 1.43M |
| 2026-09-28 | ¥1,462.50 | -1.12% | ¥1,473.50 | ¥1,484.50 | ¥1,458.50 | 1.73M |
| 2026-09-25 | ¥1,479.00 | +0.99% | ¥1,461.50 | ¥1,486.50 | ¥1,460.00 | 1.67M |
| 2026-09-24 | ¥1,464.50 | +0.97% | ¥1,390.50 | ¥1,480.00 | ¥1,390.50 | 2.05M |
| 2026-09-18 | ¥1,450.50 | -0.92% | ¥1,475.50 | ¥1,478.50 | ¥1,450.50 | 3.76M |
| 2026-09-17 | ¥1,464.00 | +0.31% | ¥1,464.00 | ¥1,469.00 | ¥1,457.00 | 1.09M |
| 2026-09-16 | ¥1,459.50 | +0.86% | ¥1,450.00 | ¥1,460.00 | ¥1,447.00 | 961.50K |
| 2026-09-15 | ¥1,447.00 | -0.14% | ¥1,432.50 | ¥1,455.00 | ¥1,431.00 | 1.07M |
| 2026-09-14 | ¥1,449.00 | +0.84% | ¥1,444.50 | ¥1,449.00 | ¥1,426.50 | 1.21M |
| 2026-09-11 | ¥1,437.00 | -1.27% | ¥1,422.00 | ¥1,441.00 | ¥1,421.00 | 1.47M |
| 2026-09-10 | ¥1,455.50 | +0.10% | ¥1,446.00 | ¥1,456.00 | ¥1,436.00 | 1.10M |
| 2026-09-09 | ¥1,454.00 | +0.21% | ¥1,450.50 | ¥1,463.50 | ¥1,450.00 | 1.32M |
| 2026-09-08 | ¥1,451.00 | -2.36% | ¥1,476.00 | ¥1,482.50 | ¥1,451.00 | 1.27M |
| 2026-09-07 | ¥1,486.00 | +0.78% | ¥1,461.00 | ¥1,493.50 | ¥1,455.50 | 1.20M |
| 2026-09-04 | ¥1,474.50 | +0.58% | ¥1,451.00 | ¥1,483.50 | ¥1,451.00 | 1.57M |
| 2026-09-03 | ¥1,466.00 | +0.58% | ¥1,470.00 | ¥1,487.50 | ¥1,464.00 | 1.39M |
| 2026-09-02 | ¥1,457.50 | -4.30% | ¥1,500.00 | ¥1,500.50 | ¥1,457.50 | 2.48M |
| 2026-09-01 | ¥1,523.00 | -0.39% | ¥1,533.00 | ¥1,539.00 | ¥1,523.00 | 1.09M |
| 2026-08-31 | ¥1,529.00 | 0.00% | ¥1,514.00 | ¥1,533.00 | ¥1,510.00 | 1.40M |
| 2026-08-28 | ¥1,529.00 | +0.53% | ¥1,521.00 | ¥1,540.50 | ¥1,519.00 | 1.19M |
| 2026-08-27 | ¥1,521.00 | -0.16% | ¥1,524.50 | ¥1,540.00 | ¥1,510.50 | 1.10M |
| 2026-08-26 | ¥1,523.50 | +0.43% | ¥1,513.00 | ¥1,534.50 | ¥1,512.00 | 937.40K |
| 2026-08-25 | ¥1,517.00 | +0.63% | ¥1,500.00 | ¥1,524.50 | ¥1,500.00 | 1.23M |
| 2026-08-24 | ¥1,507.50 | +0.77% | ¥1,486.50 | ¥1,518.50 | ¥1,485.50 | 1.30M |
| 2026-08-21 | ¥1,496.00 | -0.20% | ¥1,499.00 | ¥1,512.00 | ¥1,477.00 | 1.56M |
| 2026-08-20 | ¥1,499.00 | +0.94% | ¥1,502.00 | ¥1,513.00 | ¥1,485.50 | 1.30M |
| 2026-08-19 | ¥1,485.00 | -2.21% | ¥1,485.00 | ¥1,504.00 | ¥1,475.50 | 1.65M |
| 2026-08-18 | ¥1,518.50 | -2.06% | ¥1,550.50 | ¥1,558.50 | ¥1,518.00 | 1.36M |
| 2026-08-17 | ¥1,550.50 | -0.93% | ¥1,562.00 | ¥1,565.50 | ¥1,539.00 | 1.32M |
| 2026-08-14 | ¥1,565.00 | -0.48% | ¥1,566.00 | ¥1,590.50 | ¥1,554.50 | 1.61M |
| 2026-08-13 | ¥1,572.50 | +1.39% | ¥1,560.50 | ¥1,586.00 | ¥1,549.00 | 1.45M |
| 2026-08-12 | ¥1,551.00 | +0.26% | ¥1,562.00 | ¥1,564.00 | ¥1,537.00 | 1.51M |
| 2026-08-10 | ¥1,547.00 | -0.77% | ¥1,574.00 | ¥1,576.50 | ¥1,515.50 | 1.86M |
| 2026-08-07 | ¥1,559.00 | -9.94% | ¥1,564.00 | ¥1,622.00 | ¥1,535.50 | 4.12M |
| 2026-08-06 | ¥1,731.00 | +0.99% | ¥1,720.00 | ¥1,760.00 | ¥1,697.00 | 1.92M |
| 2026-08-05 | ¥1,714.00 | +2.60% | ¥1,690.00 | ¥1,715.00 | ¥1,679.00 | 1.39M |
| 2026-08-04 | ¥1,670.50 | +0.69% | ¥1,659.00 | ¥1,674.50 | ¥1,640.50 | 1.14M |
| 2026-08-03 | ¥1,659.00 | -0.39% | ¥1,650.00 | ¥1,672.00 | ¥1,629.50 | 1.18M |
| 2026-07-31 | ¥1,665.50 | +1.28% | ¥1,683.50 | ¥1,693.00 | ¥1,644.00 | 1.81M |
| 2026-07-30 | ¥1,644.50 | +0.09% | ¥1,645.00 | ¥1,664.50 | ¥1,633.50 | 1.29M |
| 2026-07-29 | ¥1,643.00 | +0.31% | ¥1,658.50 | ¥1,671.00 | ¥1,625.00 | 1.62M |
| 2026-07-28 | ¥1,638.00 | -2.35% | ¥1,645.00 | ¥1,671.50 | ¥1,638.00 | 1.07M |
| 2026-07-27 | ¥1,677.50 | +2.63% | ¥1,669.50 | ¥1,684.00 | ¥1,642.00 | 958.80K |
| 2026-07-24 | ¥1,634.50 | +1.02% | ¥1,610.00 | ¥1,655.50 | ¥1,602.50 | 1.17M |
| 2026-07-23 | ¥1,618.00 | -1.40% | ¥1,638.00 | ¥1,648.00 | ¥1,610.00 | 1.09M |
| 2026-07-22 | ¥1,641.00 | -0.03% | ¥1,644.50 | ¥1,659.50 | ¥1,637.00 | 938.80K |
| 2026-07-21 | ¥1,641.50 | +1.11% | ¥1,637.50 | ¥1,652.50 | ¥1,623.50 | 870.20K |
| 2026-07-17 | ¥1,623.50 | -1.81% | ¥1,650.00 | ¥1,660.00 | ¥1,598.50 | 1.32M |
| 2026-07-16 | ¥1,653.50 | -2.10% | ¥1,669.50 | ¥1,673.50 | ¥1,653.50 | 904.60K |
| 2026-07-15 | ¥1,689.00 | +0.06% | ¥1,700.00 | ¥1,704.00 | ¥1,642.50 | 1.67M |
| 2026-07-14 | ¥1,688.00 | +0.48% | ¥1,686.00 | ¥1,703.00 | ¥1,670.00 | 1.09M |
| 2026-07-13 | ¥1,680.00 | -0.53% | ¥1,700.00 | ¥1,705.50 | ¥1,662.00 | 2.55M |
| 2026-07-10 | ¥1,689.00 | +0.24% | ¥1,698.00 | ¥1,707.50 | ¥1,686.50 | 1.45M |
| 2026-07-09 | ¥1,685.00 | +0.30% | ¥1,697.00 | ¥1,701.00 | ¥1,680.00 | 1.64M |
| 2026-07-08 | ¥1,680.00 | -1.41% | ¥1,673.50 | ¥1,703.00 | ¥1,670.50 | 2.43M |
| 2026-07-07 | ¥1,704.00 | -2.18% | ¥1,741.00 | ¥1,747.50 | ¥1,692.00 | 1.10M |
| 2026-07-06 | ¥1,742.00 | +0.75% | ¥1,748.50 | ¥1,758.50 | ¥1,719.50 | 686.80K |
| 2026-07-03 | ¥1,729.00 | +1.14% | ¥1,698.00 | ¥1,733.50 | ¥1,695.00 | 1.06M |
| 2026-07-02 | ¥1,709.50 | -0.18% | ¥1,729.50 | ¥1,733.00 | ¥1,700.50 | 1.08M |
| 2026-07-01 | ¥1,712.50 | -0.41% | ¥1,720.50 | ¥1,736.50 | ¥1,702.00 | 1.26M |
| 2026-06-30 | ¥1,719.50 | +0.79% | ¥1,724.00 | ¥1,740.50 | ¥1,712.00 | 1.66M |
| 2026-06-29 | ¥1,706.00 | +0.29% | ¥1,705.00 | ¥1,718.50 | ¥1,690.00 | 1.59M |
| 2026-06-26 | ¥1,701.00 | -0.96% | ¥1,707.50 | ¥1,722.00 | ¥1,688.50 | 1.38M |
| 2026-06-25 | ¥1,717.50 | +1.54% | ¥1,713.00 | ¥1,718.00 | ¥1,681.50 | 1.19M |
| 2026-06-24 | ¥1,691.50 | -0.59% | ¥1,688.00 | ¥1,708.00 | ¥1,680.50 | 1.46M |
| 2026-06-23 | ¥1,701.50 | +0.59% | ¥1,700.00 | ¥1,735.50 | ¥1,681.50 | 3.82M |
| 2026-06-22 | ¥1,691.50 | +2.21% | ¥1,655.00 | ¥1,691.50 | ¥1,649.00 | 1.20M |
| 2026-06-19 | ¥1,655.00 | +1.25% | ¥1,650.00 | ¥1,661.50 | ¥1,647.00 | 1.95M |
| 2026-06-18 | ¥1,634.50 | +0.80% | ¥1,622.00 | ¥1,659.50 | ¥1,622.00 | 1.61M |
| 2026-06-17 | ¥1,621.50 | +3.48% | ¥1,568.50 | ¥1,627.50 | ¥1,565.50 | 1.77M |
| 2026-06-16 | ¥1,567.00 | -0.82% | ¥1,564.00 | ¥1,571.50 | ¥1,538.00 | 1.51M |
| 2026-06-15 | ¥1,580.00 | +2.36% | ¥1,596.50 | ¥1,604.00 | ¥1,577.50 | 2.07M |
| 2026-06-12 | ¥1,543.50 | -0.55% | ¥1,575.00 | ¥1,582.00 | ¥1,543.00 | 1.98M |
| 2026-06-11 | ¥1,552.00 | +1.54% | ¥1,522.50 | ¥1,558.50 | ¥1,516.00 | 2.02M |
| 2026-06-10 | ¥1,528.50 | -1.23% | ¥1,538.00 | ¥1,545.00 | ¥1,513.50 | 1.89M |
| 2026-06-09 | ¥1,547.50 | -1.87% | ¥1,586.00 | ¥1,586.00 | ¥1,537.50 | 1.88M |
| 2026-06-08 | ¥1,577.00 | -2.11% | ¥1,551.00 | ¥1,594.50 | ¥1,551.00 | 1.96M |
| 2026-06-05 | ¥1,611.00 | -2.19% | ¥1,640.00 | ¥1,645.50 | ¥1,603.50 | 2.15M |
| 2026-06-04 | ¥1,647.00 | -1.73% | ¥1,660.00 | ¥1,672.00 | ¥1,638.50 | 1.23M |
| 2026-06-03 | ¥1,676.00 | +0.96% | ¥1,682.00 | ¥1,695.50 | ¥1,661.50 | 1.09M |
| 2026-06-02 | ¥1,660.00 | -0.81% | ¥1,661.50 | ¥1,670.50 | ¥1,643.00 | 1.18M |
| 2026-06-01 | ¥1,673.50 | +0.66% | ¥1,646.50 | ¥1,703.00 | ¥1,635.00 | 1.51M |
| 2026-05-29 | ¥1,662.50 | +1.22% | ¥1,668.00 | ¥1,673.00 | ¥1,653.00 | 2.51M |
| 2026-05-28 | ¥1,642.50 | +1.26% | ¥1,610.00 | ¥1,645.00 | ¥1,600.50 | 1.63M |
| 2026-05-27 | ¥1,622.00 | +0.46% | ¥1,628.00 | ¥1,635.50 | ¥1,573.50 | 2.01M |
| 2026-05-26 | ¥1,614.50 | -0.06% | ¥1,618.00 | ¥1,628.00 | ¥1,598.00 | 1.03M |
| 2026-05-25 | ¥1,615.50 | +0.44% | ¥1,631.50 | ¥1,635.50 | ¥1,603.00 | 1.34M |
| 2026-05-22 | ¥1,608.50 | +2.75% | ¥1,576.00 | ¥1,625.00 | ¥1,576.00 | 2.18M |