Horiba, Ltd. 6856
TSE · Japan · Producer Manufacturing
¥25,240.00-5.00 (-0.02%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥25,240.00 | -0.02% | ¥25,040.00 | ¥25,325.00 | ¥25,005.00 | 18.70K |
| 2026-10-01 | ¥25,245.00 | +3.27% | ¥24,820.00 | ¥25,245.00 | ¥24,525.00 | 239.80K |
| 2026-09-30 | ¥24,445.00 | +0.62% | ¥24,655.00 | ¥24,765.00 | ¥24,315.00 | 220.40K |
| 2026-09-29 | ¥24,295.00 | +2.14% | ¥24,025.00 | ¥24,320.00 | ¥23,900.00 | 227.20K |
| 2026-09-28 | ¥23,785.00 | -0.29% | ¥24,195.00 | ¥24,345.00 | ¥23,785.00 | 308.10K |
| 2026-09-25 | ¥23,855.00 | +1.38% | ¥23,395.00 | ¥23,905.00 | ¥23,120.00 | 271.40K |
| 2026-09-24 | ¥23,530.00 | +2.82% | ¥23,100.00 | ¥23,530.00 | ¥22,640.00 | 384.40K |
| 2026-09-18 | ¥22,885.00 | +3.95% | ¥22,430.00 | ¥22,885.00 | ¥22,240.00 | 519.20K |
| 2026-09-17 | ¥22,015.00 | -0.52% | ¥22,310.00 | ¥22,335.00 | ¥21,890.00 | 227.20K |
| 2026-09-16 | ¥22,130.00 | +2.64% | ¥21,570.00 | ¥22,130.00 | ¥21,440.00 | 166.00K |
| 2026-09-15 | ¥21,560.00 | +0.05% | ¥21,195.00 | ¥21,765.00 | ¥21,150.00 | 172.90K |
| 2026-09-14 | ¥21,550.00 | +0.28% | ¥21,155.00 | ¥21,655.00 | ¥20,980.00 | 247.10K |
| 2026-09-11 | ¥21,490.00 | -2.76% | ¥21,135.00 | ¥21,630.00 | ¥21,135.00 | 256.00K |
| 2026-09-10 | ¥22,100.00 | +0.98% | ¥22,040.00 | ¥22,150.00 | ¥21,515.00 | 165.30K |
| 2026-09-09 | ¥21,885.00 | +1.27% | ¥22,110.00 | ¥22,410.00 | ¥21,885.00 | 184.40K |
| 2026-09-08 | ¥21,610.00 | -5.96% | ¥22,580.00 | ¥22,755.00 | ¥21,610.00 | 168.20K |
| 2026-09-07 | ¥22,980.00 | +1.91% | ¥23,040.00 | ¥23,085.00 | ¥22,680.00 | 202.30K |
| 2026-09-04 | ¥22,550.00 | +0.36% | ¥22,465.00 | ¥22,950.00 | ¥22,405.00 | 248.90K |
| 2026-09-03 | ¥22,470.00 | -0.29% | ¥22,800.00 | ¥22,800.00 | ¥22,350.00 | 154.20K |
| 2026-09-02 | ¥22,535.00 | -3.86% | ¥23,000.00 | ¥23,100.00 | ¥22,535.00 | 180.70K |
| 2026-09-01 | ¥23,440.00 | -0.11% | ¥23,185.00 | ¥23,535.00 | ¥22,940.00 | 129.50K |
| 2026-08-31 | ¥23,465.00 | +0.34% | ¥22,885.00 | ¥23,500.00 | ¥22,845.00 | 303.00K |
| 2026-08-28 | ¥23,385.00 | -1.22% | ¥23,815.00 | ¥24,085.00 | ¥23,380.00 | 181.90K |
| 2026-08-27 | ¥23,675.00 | +0.36% | ¥24,090.00 | ¥24,250.00 | ¥23,345.00 | 155.60K |
| 2026-08-26 | ¥23,590.00 | +1.14% | ¥23,825.00 | ¥23,900.00 | ¥23,405.00 | 173.60K |
| 2026-08-25 | ¥23,325.00 | +0.65% | ¥23,150.00 | ¥23,405.00 | ¥22,710.00 | 132.00K |
| 2026-08-24 | ¥23,175.00 | -0.52% | ¥23,270.00 | ¥23,455.00 | ¥22,950.00 | 147.30K |
| 2026-08-21 | ¥23,295.00 | -1.52% | ¥23,405.00 | ¥23,415.00 | ¥22,750.00 | 127.90K |
| 2026-08-20 | ¥23,655.00 | +1.46% | ¥23,240.00 | ¥23,715.00 | ¥22,930.00 | 207.10K |
| 2026-08-19 | ¥23,315.00 | -5.86% | ¥23,545.00 | ¥23,830.00 | ¥23,230.00 | 200.10K |
| 2026-08-18 | ¥24,765.00 | -3.03% | ¥25,540.00 | ¥25,880.00 | ¥24,570.00 | 212.30K |
| 2026-08-17 | ¥25,540.00 | +1.98% | ¥25,075.00 | ¥25,540.00 | ¥24,940.00 | 302.00K |
| 2026-08-14 | ¥25,045.00 | +0.54% | ¥25,000.00 | ¥25,715.00 | ¥24,900.00 | 175.80K |
| 2026-08-13 | ¥24,910.00 | +0.95% | ¥25,040.00 | ¥25,260.00 | ¥24,455.00 | 357.30K |
| 2026-08-12 | ¥24,675.00 | -0.82% | ¥24,700.00 | ¥25,120.00 | ¥24,470.00 | 328.40K |
| 2026-08-10 | ¥24,880.00 | -3.08% | ¥25,580.00 | ¥26,485.00 | ¥24,725.00 | 391.60K |
| 2026-08-07 | ¥25,670.00 | -5.78% | ¥27,310.00 | ¥27,340.00 | ¥25,625.00 | 364.00K |
| 2026-08-06 | ¥27,245.00 | -1.94% | ¥27,470.00 | ¥27,780.00 | ¥26,910.00 | 197.10K |
| 2026-08-05 | ¥27,785.00 | +3.75% | ¥28,150.00 | ¥28,315.00 | ¥27,530.00 | 228.60K |
| 2026-08-04 | ¥26,780.00 | +2.66% | ¥26,150.00 | ¥26,990.00 | ¥26,030.00 | 201.90K |
| 2026-08-03 | ¥26,085.00 | +1.60% | ¥25,680.00 | ¥26,490.00 | ¥25,205.00 | 228.40K |
| 2026-07-31 | ¥25,675.00 | +7.45% | ¥25,860.00 | ¥26,305.00 | ¥25,000.00 | 349.90K |
| 2026-07-30 | ¥23,895.00 | +1.59% | ¥23,400.00 | ¥24,550.00 | ¥23,170.00 | 530.90K |
| 2026-07-29 | ¥23,520.00 | -4.78% | ¥24,440.00 | ¥24,805.00 | ¥23,030.00 | 331.00K |
| 2026-07-28 | ¥24,700.00 | -8.50% | ¥24,550.00 | ¥25,300.00 | ¥24,485.00 | 278.60K |
| 2026-07-27 | ¥26,995.00 | +1.71% | ¥26,685.00 | ¥26,995.00 | ¥26,120.00 | 191.80K |
| 2026-07-24 | ¥26,540.00 | -2.01% | ¥26,910.00 | ¥27,095.00 | ¥26,105.00 | 195.50K |
| 2026-07-23 | ¥27,085.00 | -0.29% | ¥27,115.00 | ¥27,715.00 | ¥26,830.00 | 183.30K |
| 2026-07-22 | ¥27,165.00 | +1.00% | ¥27,830.00 | ¥27,980.00 | ¥27,165.00 | 141.80K |
| 2026-07-21 | ¥26,895.00 | +5.49% | ¥25,615.00 | ¥26,900.00 | ¥25,455.00 | 201.90K |
| 2026-07-17 | ¥25,495.00 | -8.41% | ¥26,435.00 | ¥26,490.00 | ¥24,865.00 | 382.20K |
| 2026-07-16 | ¥27,835.00 | -3.62% | ¥27,880.00 | ¥28,000.00 | ¥27,410.00 | 182.30K |
| 2026-07-15 | ¥28,880.00 | +6.27% | ¥27,675.00 | ¥28,985.00 | ¥27,460.00 | 267.90K |
| 2026-07-14 | ¥27,175.00 | -1.09% | ¥27,160.00 | ¥27,495.00 | ¥26,410.00 | 197.70K |
| 2026-07-13 | ¥27,475.00 | -1.17% | ¥27,545.00 | ¥28,385.00 | ¥27,185.00 | 297.50K |
| 2026-07-10 | ¥27,800.00 | +5.06% | ¥27,460.00 | ¥27,965.00 | ¥27,265.00 | 259.70K |
| 2026-07-09 | ¥26,460.00 | +3.46% | ¥26,575.00 | ¥26,575.00 | ¥25,960.00 | 177.90K |
| 2026-07-08 | ¥25,575.00 | -2.98% | ¥25,115.00 | ¥26,260.00 | ¥25,100.00 | 322.60K |
| 2026-07-07 | ¥26,360.00 | -4.67% | ¥27,650.00 | ¥27,995.00 | ¥26,065.00 | 123.10K |
| 2026-07-06 | ¥27,650.00 | -0.09% | ¥28,200.00 | ¥28,200.00 | ¥27,170.00 | 145.40K |
| 2026-07-03 | ¥27,675.00 | +0.34% | ¥26,735.00 | ¥27,690.00 | ¥26,225.00 | 262.60K |
| 2026-07-02 | ¥27,580.00 | -3.84% | ¥27,680.00 | ¥28,235.00 | ¥26,960.00 | 192.10K |
| 2026-07-01 | ¥28,680.00 | +4.63% | ¥28,410.00 | ¥28,910.00 | ¥27,680.00 | 337.30K |
| 2026-06-30 | ¥27,410.00 | +0.51% | ¥27,660.00 | ¥27,810.00 | ¥27,140.00 | 134.10K |
| 2026-06-29 | ¥27,270.00 | -3.06% | ¥27,340.00 | ¥27,480.00 | ¥26,450.00 | 162.60K |
| 2026-06-26 | ¥28,130.00 | -1.57% | ¥28,365.00 | ¥28,730.00 | ¥27,560.00 | 196.00K |
| 2026-06-25 | ¥28,580.00 | +4.21% | ¥28,350.00 | ¥28,785.00 | ¥27,880.00 | 133.70K |
| 2026-06-24 | ¥27,425.00 | -1.10% | ¥27,600.00 | ¥27,835.00 | ¥27,040.00 | 160.00K |
| 2026-06-23 | ¥27,730.00 | -3.50% | ¥29,155.00 | ¥29,220.00 | ¥27,730.00 | 198.40K |
| 2026-06-22 | ¥28,735.00 | +0.37% | ¥28,780.00 | ¥29,285.00 | ¥28,670.00 | 135.90K |
| 2026-06-19 | ¥28,630.00 | +0.67% | ¥29,440.00 | ¥30,100.00 | ¥28,585.00 | 337.90K |
| 2026-06-18 | ¥28,440.00 | +3.59% | ¥27,770.00 | ¥28,740.00 | ¥27,705.00 | 200.60K |
| 2026-06-17 | ¥27,455.00 | +1.61% | ¥26,760.00 | ¥27,695.00 | ¥26,645.00 | 152.30K |
| 2026-06-16 | ¥27,020.00 | +1.56% | ¥26,605.00 | ¥27,070.00 | ¥26,375.00 | 119.80K |
| 2026-06-15 | ¥26,605.00 | +4.56% | ¥26,710.00 | ¥26,800.00 | ¥26,120.00 | 163.50K |
| 2026-06-12 | ¥25,445.00 | +2.60% | ¥25,500.00 | ¥26,190.00 | ¥25,300.00 | 187.10K |
| 2026-06-11 | ¥24,800.00 | +0.24% | ¥24,010.00 | ¥24,850.00 | ¥23,650.00 | 117.90K |
| 2026-06-10 | ¥24,740.00 | -1.75% | ¥24,740.00 | ¥25,365.00 | ¥24,470.00 | 163.60K |
| 2026-06-09 | ¥25,180.00 | +2.88% | ¥24,805.00 | ¥25,270.00 | ¥24,400.00 | 153.00K |
| 2026-06-08 | ¥24,475.00 | -5.57% | ¥25,000.00 | ¥25,250.00 | ¥24,310.00 | 167.80K |
| 2026-06-05 | ¥25,920.00 | -1.61% | ¥25,845.00 | ¥26,215.00 | ¥25,415.00 | 149.10K |
| 2026-06-04 | ¥26,345.00 | -1.00% | ¥26,110.00 | ¥26,540.00 | ¥26,000.00 | 134.30K |
| 2026-06-03 | ¥26,610.00 | +2.92% | ¥26,125.00 | ¥26,800.00 | ¥25,990.00 | 201.60K |
| 2026-06-02 | ¥25,855.00 | -2.82% | ¥26,445.00 | ¥26,595.00 | ¥25,170.00 | 174.10K |
| 2026-06-01 | ¥26,605.00 | +1.29% | ¥26,030.00 | ¥27,115.00 | ¥25,940.00 | 156.40K |
| 2026-05-29 | ¥26,265.00 | +0.61% | ¥26,900.00 | ¥27,245.00 | ¥26,265.00 | 230.90K |
| 2026-05-28 | ¥26,105.00 | +0.19% | ¥25,770.00 | ¥26,170.00 | ¥25,400.00 | 158.60K |
| 2026-05-27 | ¥26,055.00 | +2.02% | ¥26,540.00 | ¥26,600.00 | ¥26,025.00 | 223.30K |
| 2026-05-26 | ¥25,540.00 | -2.61% | ¥26,225.00 | ¥26,225.00 | ¥25,380.00 | 178.70K |
| 2026-05-25 | ¥26,225.00 | +1.35% | ¥26,300.00 | ¥26,530.00 | ¥25,970.00 | 162.00K |