Azbil Corporation (TYO:6845)
Japan
· Delayed Price · Currency is JPY 1,368.00
-60.00 (-4.20%)
At close: Mar 9, 2026
Azbil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,367.00 | 1,392.50 | 1,351.00 | 1,368.00 | 1,368.00 | -4.20% | 1,615,700 |
| Mar 6, 2026 | 1,421.00 | 1,430.00 | 1,409.50 | 1,428.00 | 1,428.00 | 0.67% | 1,016,400 |
| Mar 5, 2026 | 1,419.50 | 1,435.50 | 1,410.50 | 1,418.50 | 1,418.50 | 3.01% | 1,800,200 |
| Mar 4, 2026 | 1,376.50 | 1,405.00 | 1,366.50 | 1,377.00 | 1,377.00 | -2.10% | 1,496,000 |
| Mar 3, 2026 | 1,441.50 | 1,443.50 | 1,401.00 | 1,406.50 | 1,406.50 | -2.63% | 1,606,900 |
| Mar 2, 2026 | 1,424.00 | 1,460.50 | 1,414.50 | 1,444.50 | 1,444.50 | -0.65% | 1,539,200 |
| Feb 27, 2026 | 1,423.00 | 1,465.00 | 1,419.50 | 1,454.00 | 1,454.00 | 2.14% | 2,123,600 |
| Feb 26, 2026 | 1,420.00 | 1,434.00 | 1,413.50 | 1,423.50 | 1,423.50 | 2.56% | 1,805,600 |
| Feb 25, 2026 | 1,374.50 | 1,395.50 | 1,365.00 | 1,388.00 | 1,388.00 | 1.46% | 1,432,100 |
| Feb 24, 2026 | 1,357.50 | 1,373.00 | 1,346.00 | 1,368.00 | 1,368.00 | 1.56% | 1,196,900 |
| Feb 20, 2026 | 1,343.00 | 1,353.50 | 1,340.00 | 1,347.00 | 1,347.00 | -0.44% | 1,123,700 |
| Feb 19, 2026 | 1,330.00 | 1,358.00 | 1,324.00 | 1,353.00 | 1,353.00 | 1.73% | 1,208,500 |
| Feb 18, 2026 | 1,318.50 | 1,337.50 | 1,318.50 | 1,330.00 | 1,330.00 | 1.57% | 1,337,800 |
| Feb 17, 2026 | 1,301.50 | 1,313.00 | 1,281.00 | 1,309.50 | 1,309.50 | -0.38% | 1,241,900 |
| Feb 16, 2026 | 1,299.00 | 1,321.00 | 1,292.50 | 1,314.50 | 1,314.50 | 2.46% | 1,389,300 |
| Feb 13, 2026 | 1,280.00 | 1,295.50 | 1,267.00 | 1,283.00 | 1,283.00 | -0.31% | 2,356,900 |
| Feb 12, 2026 | 1,266.00 | 1,293.00 | 1,259.00 | 1,287.00 | 1,287.00 | 1.66% | 2,109,400 |
| Feb 10, 2026 | 1,265.50 | 1,270.00 | 1,250.00 | 1,266.00 | 1,266.00 | 0.92% | 2,405,500 |
| Feb 9, 2026 | 1,300.00 | 1,343.00 | 1,241.50 | 1,254.50 | 1,254.50 | -9.75% | 4,528,600 |
| Feb 6, 2026 | 1,351.00 | 1,420.00 | 1,351.00 | 1,390.00 | 1,390.00 | 0.29% | 1,353,100 |
| Feb 5, 2026 | 1,388.50 | 1,393.00 | 1,372.00 | 1,386.00 | 1,386.00 | 0.80% | 913,800 |
| Feb 4, 2026 | 1,370.50 | 1,386.00 | 1,362.00 | 1,375.00 | 1,375.00 | -0.69% | 1,435,000 |
| Feb 3, 2026 | 1,375.50 | 1,391.50 | 1,366.00 | 1,384.50 | 1,384.50 | 1.35% | 1,047,700 |
| Feb 2, 2026 | 1,374.50 | 1,384.00 | 1,359.00 | 1,366.00 | 1,366.00 | 1.41% | 1,557,000 |
| Jan 30, 2026 | 1,346.50 | 1,352.00 | 1,337.00 | 1,347.00 | 1,347.00 | 0.94% | 1,208,200 |
| Jan 29, 2026 | 1,341.50 | 1,344.00 | 1,300.00 | 1,334.50 | 1,334.50 | -0.67% | 1,637,400 |
| Jan 28, 2026 | 1,347.00 | 1,354.50 | 1,343.50 | 1,343.50 | 1,343.50 | -1.58% | 1,163,400 |
| Jan 27, 2026 | 1,371.00 | 1,372.00 | 1,351.50 | 1,365.00 | 1,365.00 | -0.04% | 1,118,000 |
| Jan 26, 2026 | 1,371.00 | 1,386.50 | 1,363.50 | 1,365.50 | 1,365.50 | -3.60% | 1,297,500 |
| Jan 23, 2026 | 1,413.00 | 1,439.50 | 1,406.50 | 1,416.50 | 1,416.50 | 1.18% | 1,678,300 |
| Jan 22, 2026 | 1,398.50 | 1,401.50 | 1,388.50 | 1,400.00 | 1,400.00 | 1.19% | 1,317,300 |
| Jan 21, 2026 | 1,378.50 | 1,387.00 | 1,371.50 | 1,383.50 | 1,383.50 | -0.72% | 1,462,300 |
| Jan 20, 2026 | 1,373.50 | 1,400.50 | 1,371.00 | 1,393.50 | 1,393.50 | 0.72% | 1,922,600 |
| Jan 19, 2026 | 1,389.50 | 1,392.00 | 1,372.00 | 1,383.50 | 1,383.50 | -1.28% | 1,638,900 |
| Jan 16, 2026 | 1,426.00 | 1,435.50 | 1,397.50 | 1,401.50 | 1,401.50 | -2.77% | 1,968,300 |
| Jan 15, 2026 | 1,432.00 | 1,454.50 | 1,428.50 | 1,441.50 | 1,441.50 | -0.76% | 1,089,000 |
| Jan 14, 2026 | 1,430.50 | 1,463.00 | 1,428.00 | 1,452.50 | 1,452.50 | 1.61% | 1,713,200 |
| Jan 13, 2026 | 1,444.00 | 1,445.00 | 1,412.00 | 1,429.50 | 1,429.50 | 0.78% | 1,655,700 |
| Jan 9, 2026 | 1,410.00 | 1,423.50 | 1,398.50 | 1,418.50 | 1,418.50 | 0.39% | 946,200 |
| Jan 8, 2026 | 1,415.50 | 1,426.00 | 1,407.00 | 1,413.00 | 1,413.00 | -0.84% | 1,035,300 |
| Jan 7, 2026 | 1,405.50 | 1,437.50 | 1,400.50 | 1,425.00 | 1,425.00 | 0.32% | 895,800 |
| Jan 6, 2026 | 1,437.50 | 1,437.50 | 1,414.00 | 1,420.50 | 1,420.50 | -0.21% | 895,100 |
| Jan 5, 2026 | 1,430.00 | 1,439.00 | 1,405.50 | 1,423.50 | 1,423.50 | 0.07% | 1,008,000 |
| Dec 30, 2025 | 1,421.00 | 1,427.00 | 1,408.50 | 1,422.50 | 1,422.50 | -0.14% | 619,800 |
| Dec 29, 2025 | 1,433.00 | 1,440.00 | 1,413.00 | 1,424.50 | 1,424.50 | -1.04% | 568,900 |
| Dec 26, 2025 | 1,444.50 | 1,451.50 | 1,429.00 | 1,439.50 | 1,439.50 | 0.10% | 536,000 |
| Dec 25, 2025 | 1,450.00 | 1,450.00 | 1,436.50 | 1,438.00 | 1,438.00 | 0.24% | 332,800 |
| Dec 24, 2025 | 1,446.50 | 1,450.50 | 1,430.50 | 1,434.50 | 1,434.50 | -1.14% | 446,000 |
| Dec 23, 2025 | 1,440.00 | 1,456.00 | 1,440.00 | 1,451.00 | 1,451.00 | 0.80% | 508,600 |
| Dec 22, 2025 | 1,440.50 | 1,443.50 | 1,427.00 | 1,439.50 | 1,439.50 | 0.81% | 770,400 |
| Dec 19, 2025 | 1,408.00 | 1,428.00 | 1,397.00 | 1,428.00 | 1,428.00 | 2.29% | 1,824,000 |
| Dec 18, 2025 | 1,390.00 | 1,405.00 | 1,385.00 | 1,396.00 | 1,396.00 | -0.64% | 702,800 |
| Dec 17, 2025 | 1,407.50 | 1,410.50 | 1,391.50 | 1,405.00 | 1,405.00 | -0.07% | 575,200 |
| Dec 16, 2025 | 1,421.50 | 1,430.00 | 1,402.00 | 1,406.00 | 1,406.00 | -1.95% | 904,400 |
| Dec 15, 2025 | 1,419.00 | 1,438.00 | 1,413.50 | 1,434.00 | 1,434.00 | 0.24% | 522,600 |
| Dec 12, 2025 | 1,432.50 | 1,445.00 | 1,424.50 | 1,430.50 | 1,430.50 | 0.39% | 1,226,800 |
| Dec 11, 2025 | 1,444.00 | 1,446.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.18% | 760,100 |
| Dec 10, 2025 | 1,442.00 | 1,451.50 | 1,440.00 | 1,442.00 | 1,442.00 | -0.14% | 580,400 |
| Dec 9, 2025 | 1,448.00 | 1,453.00 | 1,434.00 | 1,444.00 | 1,444.00 | -0.17% | 700,500 |
| Dec 8, 2025 | 1,429.50 | 1,449.50 | 1,423.50 | 1,446.50 | 1,446.50 | 1.40% | 816,700 |
| Dec 5, 2025 | 1,443.50 | 1,453.00 | 1,419.50 | 1,426.50 | 1,426.50 | -2.49% | 967,600 |
| Dec 4, 2025 | 1,449.00 | 1,469.50 | 1,448.00 | 1,463.00 | 1,463.00 | 1.21% | 681,400 |
| Dec 3, 2025 | 1,445.50 | 1,455.00 | 1,438.00 | 1,445.50 | 1,445.50 | -0.21% | 764,700 |
| Dec 2, 2025 | 1,442.00 | 1,456.00 | 1,433.50 | 1,448.50 | 1,448.50 | -0.41% | 934,400 |
| Dec 1, 2025 | 1,474.00 | 1,481.50 | 1,434.50 | 1,454.50 | 1,454.50 | -1.26% | 886,200 |
| Nov 28, 2025 | 1,465.00 | 1,481.50 | 1,461.50 | 1,473.00 | 1,473.00 | -0.07% | 551,800 |
| Nov 27, 2025 | 1,487.00 | 1,487.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.03% | 508,800 |
| Nov 26, 2025 | 1,461.50 | 1,473.50 | 1,451.00 | 1,473.50 | 1,473.50 | 0.92% | 852,300 |
| Nov 25, 2025 | 1,465.00 | 1,471.50 | 1,456.00 | 1,460.00 | 1,460.00 | 0.27% | 905,900 |
| Nov 21, 2025 | 1,436.50 | 1,457.00 | 1,432.00 | 1,456.00 | 1,456.00 | 0.83% | 1,228,200 |
| Nov 20, 2025 | 1,452.00 | 1,457.50 | 1,435.50 | 1,444.00 | 1,444.00 | 1.55% | 751,600 |
| Nov 19, 2025 | 1,429.00 | 1,450.00 | 1,408.50 | 1,422.00 | 1,422.00 | -0.59% | 1,036,900 |
| Nov 18, 2025 | 1,467.00 | 1,479.50 | 1,426.50 | 1,430.50 | 1,430.50 | -3.48% | 1,272,800 |
| Nov 17, 2025 | 1,489.00 | 1,490.50 | 1,468.50 | 1,482.00 | 1,482.00 | 0.27% | 729,000 |
| Nov 14, 2025 | 1,474.00 | 1,489.50 | 1,450.00 | 1,478.00 | 1,478.00 | -1.00% | 626,100 |
| Nov 13, 2025 | 1,513.00 | 1,514.50 | 1,482.50 | 1,493.00 | 1,493.00 | -0.76% | 702,700 |
| Nov 12, 2025 | 1,472.50 | 1,507.50 | 1,470.00 | 1,504.50 | 1,504.50 | 2.63% | 1,038,000 |
| Nov 11, 2025 | 1,480.00 | 1,486.00 | 1,458.50 | 1,466.00 | 1,466.00 | -0.58% | 997,700 |
| Nov 10, 2025 | 1,457.00 | 1,474.50 | 1,439.00 | 1,474.50 | 1,474.50 | 2.15% | 1,455,300 |
| Nov 7, 2025 | 1,510.50 | 1,515.00 | 1,428.00 | 1,443.50 | 1,443.50 | -5.03% | 1,917,000 |
| Nov 6, 2025 | 1,467.50 | 1,530.50 | 1,460.00 | 1,520.00 | 1,520.00 | 1.91% | 1,687,700 |
| Nov 5, 2025 | 1,499.50 | 1,499.50 | 1,442.00 | 1,491.50 | 1,491.50 | -1.52% | 1,698,000 |
| Nov 4, 2025 | 1,502.00 | 1,525.50 | 1,493.50 | 1,514.50 | 1,514.50 | -0.53% | 1,835,300 |
| Oct 31, 2025 | 1,460.00 | 1,522.50 | 1,447.00 | 1,522.50 | 1,522.50 | 8.56% | 3,181,900 |
| Oct 30, 2025 | 1,407.50 | 1,415.00 | 1,396.00 | 1,402.50 | 1,402.50 | -0.46% | 5,031,600 |
| Oct 29, 2025 | 1,422.00 | 1,424.00 | 1,404.00 | 1,409.00 | 1,409.00 | 0.25% | 1,374,600 |
| Oct 28, 2025 | 1,435.00 | 1,435.00 | 1,405.50 | 1,405.50 | 1,405.50 | -2.63% | 820,700 |
| Oct 27, 2025 | 1,436.00 | 1,449.50 | 1,428.50 | 1,443.50 | 1,443.50 | 2.19% | 864,200 |
| Oct 24, 2025 | 1,409.50 | 1,420.50 | 1,403.50 | 1,412.50 | 1,412.50 | 0.43% | 960,400 |
| Oct 23, 2025 | 1,414.00 | 1,422.00 | 1,405.00 | 1,406.50 | 1,406.50 | -0.18% | 986,400 |
| Oct 22, 2025 | 1,395.00 | 1,416.50 | 1,390.00 | 1,409.00 | 1,409.00 | 0.28% | 1,136,000 |
| Oct 21, 2025 | 1,394.00 | 1,408.50 | 1,385.00 | 1,405.00 | 1,405.00 | 1.26% | 982,700 |
| Oct 20, 2025 | 1,396.00 | 1,399.50 | 1,379.00 | 1,387.50 | 1,387.50 | 1.20% | 889,200 |
| Oct 17, 2025 | 1,369.50 | 1,382.00 | 1,364.00 | 1,371.00 | 1,371.00 | -0.04% | 1,115,700 |
| Oct 16, 2025 | 1,369.50 | 1,375.50 | 1,362.50 | 1,371.50 | 1,371.50 | -0.15% | 1,398,300 |
| Oct 15, 2025 | 1,357.00 | 1,377.00 | 1,354.50 | 1,373.50 | 1,373.50 | 2.12% | 1,224,100 |
| Oct 14, 2025 | 1,367.50 | 1,377.00 | 1,334.00 | 1,345.00 | 1,345.00 | -4.75% | 2,016,100 |
| Oct 10, 2025 | 1,440.00 | 1,442.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.94% | 1,510,800 |
| Oct 9, 2025 | 1,442.00 | 1,454.00 | 1,436.50 | 1,440.00 | 1,440.00 | 0.91% | 1,302,500 |
| Oct 8, 2025 | 1,445.00 | 1,450.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.73% | 1,518,500 |