Azbil Corporation (TYO:6845)
Japan
· Delayed Price · Currency is JPY 1,391.50
-1.50 (-0.11%)
Apr 28, 2026, 3:30 PM JST
Azbil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,396.00 | 1,404.50 | 1,386.00 | 1,391.50 | 1,391.50 | -0.11% | 1,513,700 |
| Apr 27, 2026 | 1,400.00 | 1,411.00 | 1,391.50 | 1,393.00 | 1,393.00 | -0.43% | 933,200 |
| Apr 24, 2026 | 1,413.00 | 1,419.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.64% | 873,800 |
| Apr 23, 2026 | 1,422.00 | 1,442.50 | 1,401.00 | 1,408.00 | 1,408.00 | -1.71% | 1,149,700 |
| Apr 22, 2026 | 1,447.00 | 1,450.00 | 1,420.50 | 1,432.50 | 1,432.50 | -1.82% | 1,265,700 |
| Apr 21, 2026 | 1,497.50 | 1,500.00 | 1,454.00 | 1,459.00 | 1,459.00 | -2.31% | 1,251,500 |
| Apr 20, 2026 | 1,488.50 | 1,507.50 | 1,487.00 | 1,493.50 | 1,493.50 | 0.37% | 1,008,100 |
| Apr 17, 2026 | 1,490.00 | 1,496.00 | 1,478.50 | 1,488.00 | 1,488.00 | 1.26% | 1,083,900 |
| Apr 16, 2026 | 1,478.50 | 1,482.00 | 1,464.00 | 1,469.50 | 1,469.50 | 0.79% | 1,035,300 |
| Apr 15, 2026 | 1,490.00 | 1,490.00 | 1,454.00 | 1,458.00 | 1,458.00 | -1.15% | 1,163,900 |
| Apr 14, 2026 | 1,474.50 | 1,478.00 | 1,458.50 | 1,475.00 | 1,475.00 | 1.17% | 626,000 |
| Apr 13, 2026 | 1,463.50 | 1,476.00 | 1,457.00 | 1,458.00 | 1,458.00 | -1.22% | 657,400 |
| Apr 10, 2026 | 1,480.00 | 1,490.00 | 1,461.00 | 1,476.00 | 1,476.00 | -0.17% | 1,154,700 |
| Apr 9, 2026 | 1,479.00 | 1,483.00 | 1,465.50 | 1,478.50 | 1,478.50 | 0.58% | 1,108,100 |
| Apr 8, 2026 | 1,490.00 | 1,490.50 | 1,466.00 | 1,470.00 | 1,470.00 | 1.98% | 1,634,100 |
| Apr 7, 2026 | 1,436.50 | 1,444.50 | 1,427.00 | 1,441.50 | 1,441.50 | 1.12% | 774,500 |
| Apr 6, 2026 | 1,431.00 | 1,438.50 | 1,425.50 | 1,425.50 | 1,425.50 | -0.24% | 796,000 |
| Apr 3, 2026 | 1,410.50 | 1,438.00 | 1,407.00 | 1,429.00 | 1,429.00 | 2.95% | 1,162,400 |
| Apr 2, 2026 | 1,407.00 | 1,411.00 | 1,380.00 | 1,388.00 | 1,388.00 | -0.93% | 1,344,300 |
| Apr 1, 2026 | 1,399.50 | 1,406.00 | 1,386.00 | 1,401.00 | 1,401.00 | 3.47% | 1,012,400 |
| Mar 31, 2026 | 1,346.00 | 1,374.00 | 1,339.50 | 1,354.00 | 1,354.00 | -1.06% | 1,660,500 |
| Mar 30, 2026 | 1,341.50 | 1,371.50 | 1,338.50 | 1,368.50 | 1,368.50 | -3.39% | 1,350,200 |
| Mar 27, 2026 | 1,384.50 | 1,419.00 | 1,377.00 | 1,416.50 | 1,403.50 | 0.14% | 1,826,800 |
| Mar 26, 2026 | 1,403.00 | 1,414.50 | 1,394.00 | 1,414.50 | 1,401.52 | 1.04% | 1,024,900 |
| Mar 25, 2026 | 1,400.50 | 1,412.50 | 1,396.50 | 1,400.00 | 1,387.15 | 1.97% | 1,064,100 |
| Mar 24, 2026 | 1,383.50 | 1,387.50 | 1,366.00 | 1,373.00 | 1,360.40 | 1.44% | 954,800 |
| Mar 23, 2026 | 1,384.00 | 1,391.50 | 1,342.00 | 1,353.50 | 1,341.08 | -4.28% | 1,085,200 |
| Mar 19, 2026 | 1,441.50 | 1,457.50 | 1,414.00 | 1,414.00 | 1,401.02 | -3.32% | 1,808,800 |
| Mar 18, 2026 | 1,449.50 | 1,465.00 | 1,438.50 | 1,462.50 | 1,449.08 | 1.70% | 1,254,600 |
| Mar 17, 2026 | 1,432.00 | 1,448.00 | 1,427.50 | 1,438.00 | 1,424.80 | 1.91% | 1,181,800 |
| Mar 16, 2026 | 1,399.50 | 1,418.50 | 1,390.50 | 1,411.00 | 1,398.05 | 0.04% | 1,290,100 |
| Mar 13, 2026 | 1,379.50 | 1,419.50 | 1,375.00 | 1,410.50 | 1,397.56 | 0.64% | 1,447,700 |
| Mar 12, 2026 | 1,400.50 | 1,413.00 | 1,392.00 | 1,401.50 | 1,388.64 | -1.30% | 1,235,400 |
| Mar 11, 2026 | 1,416.00 | 1,423.00 | 1,403.50 | 1,420.00 | 1,406.97 | 0.89% | 728,800 |
| Mar 10, 2026 | 1,398.00 | 1,413.00 | 1,388.00 | 1,407.50 | 1,394.58 | 2.89% | 1,694,700 |
| Mar 9, 2026 | 1,367.00 | 1,392.50 | 1,351.00 | 1,368.00 | 1,355.45 | -4.20% | 1,615,700 |
| Mar 6, 2026 | 1,421.00 | 1,430.00 | 1,409.50 | 1,428.00 | 1,414.89 | 0.67% | 1,016,400 |
| Mar 5, 2026 | 1,419.50 | 1,435.50 | 1,410.50 | 1,418.50 | 1,405.48 | 3.01% | 1,800,200 |
| Mar 4, 2026 | 1,376.50 | 1,405.00 | 1,366.50 | 1,377.00 | 1,364.36 | -2.10% | 1,496,000 |
| Mar 3, 2026 | 1,441.50 | 1,443.50 | 1,401.00 | 1,406.50 | 1,393.59 | -2.63% | 1,606,900 |
| Mar 2, 2026 | 1,424.00 | 1,460.50 | 1,414.50 | 1,444.50 | 1,431.24 | -0.65% | 1,539,200 |
| Feb 27, 2026 | 1,423.00 | 1,465.00 | 1,419.50 | 1,454.00 | 1,440.66 | 2.14% | 2,123,600 |
| Feb 26, 2026 | 1,420.00 | 1,434.00 | 1,413.50 | 1,423.50 | 1,410.44 | 2.56% | 1,805,600 |
| Feb 25, 2026 | 1,374.50 | 1,395.50 | 1,365.00 | 1,388.00 | 1,375.26 | 1.46% | 1,432,100 |
| Feb 24, 2026 | 1,357.50 | 1,373.00 | 1,346.00 | 1,368.00 | 1,355.45 | 1.56% | 1,196,900 |
| Feb 20, 2026 | 1,343.00 | 1,353.50 | 1,340.00 | 1,347.00 | 1,334.64 | -0.44% | 1,123,700 |
| Feb 19, 2026 | 1,330.00 | 1,358.00 | 1,324.00 | 1,353.00 | 1,340.58 | 1.73% | 1,208,500 |
| Feb 18, 2026 | 1,318.50 | 1,337.50 | 1,318.50 | 1,330.00 | 1,317.79 | 1.57% | 1,337,800 |
| Feb 17, 2026 | 1,301.50 | 1,313.00 | 1,281.00 | 1,309.50 | 1,297.48 | -0.38% | 1,241,900 |
| Feb 16, 2026 | 1,299.00 | 1,321.00 | 1,292.50 | 1,314.50 | 1,302.44 | 2.46% | 1,389,300 |
| Feb 13, 2026 | 1,280.00 | 1,295.50 | 1,267.00 | 1,283.00 | 1,271.23 | -0.31% | 2,356,900 |
| Feb 12, 2026 | 1,266.00 | 1,293.00 | 1,259.00 | 1,287.00 | 1,275.19 | 1.66% | 2,109,400 |
| Feb 10, 2026 | 1,265.50 | 1,270.00 | 1,250.00 | 1,266.00 | 1,254.38 | 0.92% | 2,405,500 |
| Feb 9, 2026 | 1,300.00 | 1,343.00 | 1,241.50 | 1,254.50 | 1,242.99 | -9.75% | 4,528,600 |
| Feb 6, 2026 | 1,351.00 | 1,420.00 | 1,351.00 | 1,390.00 | 1,377.24 | 0.29% | 1,353,100 |
| Feb 5, 2026 | 1,388.50 | 1,393.00 | 1,372.00 | 1,386.00 | 1,373.28 | 0.80% | 913,800 |
| Feb 4, 2026 | 1,370.50 | 1,386.00 | 1,362.00 | 1,375.00 | 1,362.38 | -0.69% | 1,435,000 |
| Feb 3, 2026 | 1,375.50 | 1,391.50 | 1,366.00 | 1,384.50 | 1,371.79 | 1.35% | 1,047,700 |
| Feb 2, 2026 | 1,374.50 | 1,384.00 | 1,359.00 | 1,366.00 | 1,353.46 | 1.41% | 1,557,000 |
| Jan 30, 2026 | 1,346.50 | 1,352.00 | 1,337.00 | 1,347.00 | 1,334.64 | 0.94% | 1,208,200 |
| Jan 29, 2026 | 1,341.50 | 1,344.00 | 1,300.00 | 1,334.50 | 1,322.25 | -0.67% | 1,637,400 |
| Jan 28, 2026 | 1,347.00 | 1,354.50 | 1,343.50 | 1,343.50 | 1,331.17 | -1.58% | 1,163,400 |
| Jan 27, 2026 | 1,371.00 | 1,372.00 | 1,351.50 | 1,365.00 | 1,352.47 | -0.04% | 1,118,000 |
| Jan 26, 2026 | 1,371.00 | 1,386.50 | 1,363.50 | 1,365.50 | 1,352.97 | -3.60% | 1,297,500 |
| Jan 23, 2026 | 1,413.00 | 1,439.50 | 1,406.50 | 1,416.50 | 1,403.50 | 1.18% | 1,678,300 |
| Jan 22, 2026 | 1,398.50 | 1,401.50 | 1,388.50 | 1,400.00 | 1,387.15 | 1.19% | 1,317,300 |
| Jan 21, 2026 | 1,378.50 | 1,387.00 | 1,371.50 | 1,383.50 | 1,370.80 | -0.72% | 1,462,300 |
| Jan 20, 2026 | 1,373.50 | 1,400.50 | 1,371.00 | 1,393.50 | 1,380.71 | 0.72% | 1,922,600 |
| Jan 19, 2026 | 1,389.50 | 1,392.00 | 1,372.00 | 1,383.50 | 1,370.80 | -1.28% | 1,638,900 |
| Jan 16, 2026 | 1,426.00 | 1,435.50 | 1,397.50 | 1,401.50 | 1,388.64 | -2.77% | 1,968,300 |
| Jan 15, 2026 | 1,432.00 | 1,454.50 | 1,428.50 | 1,441.50 | 1,428.27 | -0.76% | 1,089,000 |
| Jan 14, 2026 | 1,430.50 | 1,463.00 | 1,428.00 | 1,452.50 | 1,439.17 | 1.61% | 1,713,200 |
| Jan 13, 2026 | 1,444.00 | 1,445.00 | 1,412.00 | 1,429.50 | 1,416.38 | 0.78% | 1,655,700 |
| Jan 9, 2026 | 1,410.00 | 1,423.50 | 1,398.50 | 1,418.50 | 1,405.48 | 0.39% | 946,200 |
| Jan 8, 2026 | 1,415.50 | 1,426.00 | 1,407.00 | 1,413.00 | 1,400.03 | -0.84% | 1,035,300 |
| Jan 7, 2026 | 1,405.50 | 1,437.50 | 1,400.50 | 1,425.00 | 1,411.92 | 0.32% | 895,800 |
| Jan 6, 2026 | 1,437.50 | 1,437.50 | 1,414.00 | 1,420.50 | 1,407.46 | -0.21% | 895,100 |
| Jan 5, 2026 | 1,430.00 | 1,439.00 | 1,405.50 | 1,423.50 | 1,410.44 | 0.07% | 1,008,000 |
| Dec 30, 2025 | 1,421.00 | 1,427.00 | 1,408.50 | 1,422.50 | 1,409.44 | -0.14% | 619,800 |
| Dec 29, 2025 | 1,433.00 | 1,440.00 | 1,413.00 | 1,424.50 | 1,411.43 | -1.04% | 568,900 |
| Dec 26, 2025 | 1,444.50 | 1,451.50 | 1,429.00 | 1,439.50 | 1,426.29 | 0.10% | 536,000 |
| Dec 25, 2025 | 1,450.00 | 1,450.00 | 1,436.50 | 1,438.00 | 1,424.80 | 0.24% | 332,800 |
| Dec 24, 2025 | 1,446.50 | 1,450.50 | 1,430.50 | 1,434.50 | 1,421.33 | -1.14% | 446,000 |
| Dec 23, 2025 | 1,440.00 | 1,456.00 | 1,440.00 | 1,451.00 | 1,437.68 | 0.80% | 508,600 |
| Dec 22, 2025 | 1,440.50 | 1,443.50 | 1,427.00 | 1,439.50 | 1,426.29 | 0.81% | 770,400 |
| Dec 19, 2025 | 1,408.00 | 1,428.00 | 1,397.00 | 1,428.00 | 1,414.89 | 2.29% | 1,824,000 |
| Dec 18, 2025 | 1,390.00 | 1,405.00 | 1,385.00 | 1,396.00 | 1,383.19 | -0.64% | 702,800 |
| Dec 17, 2025 | 1,407.50 | 1,410.50 | 1,391.50 | 1,405.00 | 1,392.11 | -0.07% | 575,200 |
| Dec 16, 2025 | 1,421.50 | 1,430.00 | 1,402.00 | 1,406.00 | 1,393.10 | -1.95% | 904,400 |
| Dec 15, 2025 | 1,419.00 | 1,438.00 | 1,413.50 | 1,434.00 | 1,420.84 | 0.24% | 522,600 |
| Dec 12, 2025 | 1,432.50 | 1,445.00 | 1,424.50 | 1,430.50 | 1,417.37 | 0.39% | 1,226,800 |
| Dec 11, 2025 | 1,444.00 | 1,446.00 | 1,425.00 | 1,425.00 | 1,411.92 | -1.18% | 760,100 |
| Dec 10, 2025 | 1,442.00 | 1,451.50 | 1,440.00 | 1,442.00 | 1,428.77 | -0.14% | 580,400 |
| Dec 9, 2025 | 1,448.00 | 1,453.00 | 1,434.00 | 1,444.00 | 1,430.75 | -0.17% | 700,500 |
| Dec 8, 2025 | 1,429.50 | 1,449.50 | 1,423.50 | 1,446.50 | 1,433.22 | 1.40% | 816,700 |
| Dec 5, 2025 | 1,443.50 | 1,453.00 | 1,419.50 | 1,426.50 | 1,413.41 | -2.49% | 967,600 |
| Dec 4, 2025 | 1,449.00 | 1,469.50 | 1,448.00 | 1,463.00 | 1,449.57 | 1.21% | 681,400 |
| Dec 3, 2025 | 1,445.50 | 1,455.00 | 1,438.00 | 1,445.50 | 1,432.23 | -0.21% | 764,700 |
| Dec 2, 2025 | 1,442.00 | 1,456.00 | 1,433.50 | 1,448.50 | 1,435.21 | -0.41% | 934,400 |
| Dec 1, 2025 | 1,474.00 | 1,481.50 | 1,434.50 | 1,454.50 | 1,441.15 | -1.26% | 886,200 |