HORIBA, Ltd. (TYO:6856)
Japan
· Delayed Price · Currency is JPY 15,265
-85 (-0.55%)
At close: Dec 5, 2025
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,220.00 | 15,380.00 | 15,220.00 | 15,265.00 | 15,265.00 | -0.55% | 139,000 |
| Dec 4, 2025 | 14,810.00 | 15,350.00 | 14,785.00 | 15,350.00 | 15,350.00 | 3.65% | 205,800 |
| Dec 3, 2025 | 14,580.00 | 15,000.00 | 14,535.00 | 14,810.00 | 14,810.00 | 1.89% | 217,100 |
| Dec 2, 2025 | 14,445.00 | 14,680.00 | 14,445.00 | 14,535.00 | 14,535.00 | 0.59% | 176,200 |
| Dec 1, 2025 | 14,530.00 | 14,620.00 | 14,410.00 | 14,450.00 | 14,450.00 | -0.03% | 157,100 |
| Nov 28, 2025 | 14,460.00 | 14,520.00 | 14,290.00 | 14,455.00 | 14,455.00 | -0.03% | 83,700 |
| Nov 27, 2025 | 14,360.00 | 14,525.00 | 14,330.00 | 14,460.00 | 14,460.00 | 1.69% | 100,600 |
| Nov 26, 2025 | 14,165.00 | 14,270.00 | 14,040.00 | 14,220.00 | 14,220.00 | 1.10% | 102,100 |
| Nov 25, 2025 | 14,020.00 | 14,220.00 | 13,925.00 | 14,065.00 | 14,065.00 | 2.33% | 138,000 |
| Nov 21, 2025 | 13,830.00 | 13,945.00 | 13,615.00 | 13,745.00 | 13,745.00 | -2.72% | 166,800 |
| Nov 20, 2025 | 14,300.00 | 14,375.00 | 14,065.00 | 14,130.00 | 14,130.00 | 2.58% | 148,100 |
| Nov 19, 2025 | 14,070.00 | 14,140.00 | 13,705.00 | 13,775.00 | 13,775.00 | -2.55% | 166,600 |
| Nov 18, 2025 | 14,455.00 | 14,570.00 | 14,125.00 | 14,135.00 | 14,135.00 | -3.38% | 293,500 |
| Nov 17, 2025 | 13,940.00 | 14,850.00 | 13,830.00 | 14,630.00 | 14,630.00 | 12.19% | 647,000 |
| Nov 14, 2025 | 13,030.00 | 13,195.00 | 12,970.00 | 13,040.00 | 13,040.00 | -3.98% | 474,800 |
| Nov 13, 2025 | 13,425.00 | 13,730.00 | 13,370.00 | 13,580.00 | 13,580.00 | 0.15% | 193,800 |
| Nov 12, 2025 | 13,435.00 | 13,565.00 | 13,255.00 | 13,560.00 | 13,560.00 | 0.15% | 241,200 |
| Nov 11, 2025 | 13,880.00 | 13,910.00 | 13,515.00 | 13,540.00 | 13,540.00 | -1.53% | 149,500 |
| Nov 10, 2025 | 13,815.00 | 13,815.00 | 13,675.00 | 13,750.00 | 13,750.00 | 1.03% | 134,900 |
| Nov 7, 2025 | 13,725.00 | 13,800.00 | 13,530.00 | 13,610.00 | 13,610.00 | -2.82% | 130,600 |
| Nov 6, 2025 | 14,010.00 | 14,060.00 | 13,855.00 | 14,005.00 | 14,005.00 | 1.52% | 148,900 |
| Nov 5, 2025 | 13,820.00 | 14,000.00 | 13,275.00 | 13,795.00 | 13,795.00 | -2.16% | 324,100 |
| Nov 4, 2025 | 14,365.00 | 14,560.00 | 14,065.00 | 14,100.00 | 14,100.00 | -1.84% | 233,400 |
| Oct 31, 2025 | 14,250.00 | 14,415.00 | 14,155.00 | 14,365.00 | 14,365.00 | 0.84% | 139,000 |
| Oct 30, 2025 | 13,765.00 | 14,290.00 | 13,765.00 | 14,245.00 | 14,245.00 | 2.89% | 255,800 |
| Oct 29, 2025 | 13,745.00 | 13,955.00 | 13,710.00 | 13,845.00 | 13,845.00 | 1.99% | 231,900 |
| Oct 28, 2025 | 13,810.00 | 14,030.00 | 13,575.00 | 13,575.00 | 13,575.00 | -2.27% | 229,600 |
| Oct 27, 2025 | 13,555.00 | 13,985.00 | 13,435.00 | 13,890.00 | 13,890.00 | 3.54% | 246,000 |
| Oct 24, 2025 | 13,255.00 | 13,450.00 | 13,205.00 | 13,415.00 | 13,415.00 | 2.48% | 164,300 |
| Oct 23, 2025 | 13,065.00 | 13,190.00 | 12,980.00 | 13,090.00 | 13,090.00 | -1.17% | 157,500 |
| Oct 22, 2025 | 13,050.00 | 13,300.00 | 12,985.00 | 13,245.00 | 13,245.00 | 1.77% | 229,400 |
| Oct 21, 2025 | 13,050.00 | 13,150.00 | 12,995.00 | 13,015.00 | 13,015.00 | 0.04% | 196,200 |
| Oct 20, 2025 | 12,845.00 | 13,035.00 | 12,680.00 | 13,010.00 | 13,010.00 | 3.09% | 146,600 |
| Oct 17, 2025 | 12,805.00 | 12,865.00 | 12,615.00 | 12,620.00 | 12,620.00 | -1.94% | 152,400 |
| Oct 16, 2025 | 12,820.00 | 12,880.00 | 12,730.00 | 12,870.00 | 12,870.00 | 1.02% | 171,700 |
| Oct 15, 2025 | 12,420.00 | 12,750.00 | 12,420.00 | 12,740.00 | 12,740.00 | 2.62% | 157,900 |
| Oct 14, 2025 | 12,585.00 | 12,780.00 | 12,330.00 | 12,415.00 | 12,415.00 | -3.31% | 257,000 |
| Oct 10, 2025 | 13,135.00 | 13,165.00 | 12,800.00 | 12,840.00 | 12,840.00 | -3.06% | 202,600 |
| Oct 9, 2025 | 13,170.00 | 13,300.00 | 13,110.00 | 13,245.00 | 13,245.00 | 1.38% | 193,200 |
| Oct 8, 2025 | 13,185.00 | 13,220.00 | 13,025.00 | 13,065.00 | 13,065.00 | -1.40% | 153,200 |
| Oct 7, 2025 | 13,350.00 | 13,500.00 | 13,220.00 | 13,250.00 | 13,250.00 | -0.11% | 203,800 |
| Oct 6, 2025 | 13,300.00 | 13,370.00 | 13,180.00 | 13,265.00 | 13,265.00 | 1.49% | 257,800 |
| Oct 3, 2025 | 13,095.00 | 13,165.00 | 12,915.00 | 13,070.00 | 13,070.00 | -0.15% | 183,100 |
| Oct 2, 2025 | 12,670.00 | 13,255.00 | 12,665.00 | 13,090.00 | 13,090.00 | 4.93% | 385,400 |
| Oct 1, 2025 | 12,495.00 | 12,510.00 | 12,315.00 | 12,475.00 | 12,475.00 | -0.52% | 141,000 |
| Sep 30, 2025 | 12,690.00 | 12,745.00 | 12,455.00 | 12,540.00 | 12,540.00 | -0.36% | 153,600 |
| Sep 29, 2025 | 12,495.00 | 12,630.00 | 12,440.00 | 12,585.00 | 12,585.00 | 0.48% | 104,400 |
| Sep 26, 2025 | 13,010.00 | 13,050.00 | 12,495.00 | 12,525.00 | 12,525.00 | -3.62% | 186,500 |
| Sep 25, 2025 | 12,865.00 | 13,020.00 | 12,745.00 | 12,995.00 | 12,995.00 | 1.40% | 208,800 |
| Sep 24, 2025 | 12,800.00 | 12,855.00 | 12,595.00 | 12,815.00 | 12,815.00 | 0.12% | 172,100 |
| Sep 22, 2025 | 12,760.00 | 12,960.00 | 12,745.00 | 12,800.00 | 12,800.00 | 0.75% | 120,800 |
| Sep 19, 2025 | 12,750.00 | 12,950.00 | 12,485.00 | 12,705.00 | 12,705.00 | 0.59% | 335,500 |
| Sep 18, 2025 | 12,220.00 | 13,035.00 | 12,200.00 | 12,630.00 | 12,630.00 | 3.19% | 275,900 |
| Sep 17, 2025 | 12,215.00 | 12,340.00 | 12,135.00 | 12,240.00 | 12,240.00 | -0.61% | 159,900 |
| Sep 16, 2025 | 12,270.00 | 12,495.00 | 12,210.00 | 12,315.00 | 12,315.00 | 0.94% | 256,500 |
| Sep 12, 2025 | 12,215.00 | 12,280.00 | 12,120.00 | 12,200.00 | 12,200.00 | 1.24% | 213,300 |
| Sep 11, 2025 | 11,750.00 | 12,050.00 | 11,680.00 | 12,050.00 | 12,050.00 | 2.25% | 140,800 |
| Sep 10, 2025 | 11,635.00 | 11,785.00 | 11,575.00 | 11,785.00 | 11,785.00 | 2.21% | 148,700 |
| Sep 9, 2025 | 11,695.00 | 11,770.00 | 11,495.00 | 11,530.00 | 11,530.00 | -1.71% | 125,400 |
| Sep 8, 2025 | 11,855.00 | 11,935.00 | 11,690.00 | 11,730.00 | 11,730.00 | -0.55% | 114,300 |
| Sep 5, 2025 | 11,640.00 | 11,845.00 | 11,535.00 | 11,795.00 | 11,795.00 | 4.01% | 328,100 |
| Sep 4, 2025 | 11,285.00 | 11,380.00 | 11,260.00 | 11,340.00 | 11,340.00 | - | 141,800 |
| Sep 3, 2025 | 10,940.00 | 11,350.00 | 10,905.00 | 11,340.00 | 11,340.00 | 3.66% | 311,700 |
| Sep 2, 2025 | 10,950.00 | 11,110.00 | 10,920.00 | 10,940.00 | 10,940.00 | -0.09% | 115,900 |
| Sep 1, 2025 | 11,035.00 | 11,095.00 | 10,800.00 | 10,950.00 | 10,950.00 | -1.35% | 166,100 |
| Aug 29, 2025 | 11,185.00 | 11,255.00 | 11,080.00 | 11,100.00 | 11,100.00 | -0.36% | 107,400 |
| Aug 28, 2025 | 11,100.00 | 11,185.00 | 11,070.00 | 11,140.00 | 11,140.00 | 0.09% | 123,300 |
| Aug 27, 2025 | 11,250.00 | 11,315.00 | 11,100.00 | 11,130.00 | 11,130.00 | -0.49% | 121,200 |
| Aug 26, 2025 | 11,285.00 | 11,420.00 | 11,065.00 | 11,185.00 | 11,185.00 | -1.54% | 233,000 |
| Aug 25, 2025 | 11,385.00 | 11,430.00 | 11,275.00 | 11,360.00 | 11,360.00 | 0.66% | 129,200 |
| Aug 22, 2025 | 11,190.00 | 11,365.00 | 11,035.00 | 11,285.00 | 11,285.00 | 0.94% | 180,900 |
| Aug 21, 2025 | 11,120.00 | 11,195.00 | 11,065.00 | 11,180.00 | 11,180.00 | -0.04% | 135,100 |
| Aug 20, 2025 | 11,440.00 | 11,515.00 | 11,160.00 | 11,185.00 | 11,185.00 | -0.13% | 214,200 |
| Aug 19, 2025 | 11,000.00 | 11,255.00 | 10,920.00 | 11,200.00 | 11,200.00 | 1.68% | 164,400 |
| Aug 18, 2025 | 11,080.00 | 11,165.00 | 10,910.00 | 11,015.00 | 11,015.00 | -0.41% | 181,600 |
| Aug 15, 2025 | 10,950.00 | 11,060.00 | 10,840.00 | 11,060.00 | 11,060.00 | 0.87% | 158,700 |
| Aug 14, 2025 | 11,095.00 | 11,140.00 | 10,870.00 | 10,965.00 | 10,965.00 | -1.70% | 164,500 |
| Aug 13, 2025 | 11,180.00 | 11,305.00 | 11,065.00 | 11,155.00 | 11,155.00 | -0.27% | 199,200 |
| Aug 12, 2025 | 11,250.00 | 11,410.00 | 11,155.00 | 11,185.00 | 11,185.00 | -0.09% | 266,700 |
| Aug 8, 2025 | 11,220.00 | 11,395.00 | 11,150.00 | 11,195.00 | 11,195.00 | - | 215,600 |
| Aug 7, 2025 | 11,105.00 | 11,195.00 | 10,980.00 | 11,195.00 | 11,195.00 | -0.22% | 169,600 |
| Aug 6, 2025 | 11,080.00 | 11,295.00 | 11,080.00 | 11,220.00 | 11,220.00 | 0.85% | 128,000 |
| Aug 5, 2025 | 11,195.00 | 11,235.00 | 11,050.00 | 11,125.00 | 11,125.00 | 0.18% | 148,600 |
| Aug 4, 2025 | 10,885.00 | 11,105.00 | 10,850.00 | 11,105.00 | 11,105.00 | -0.72% | 170,300 |
| Aug 1, 2025 | 11,105.00 | 11,350.00 | 11,030.00 | 11,185.00 | 11,185.00 | -0.49% | 211,700 |
| Jul 31, 2025 | 11,195.00 | 11,315.00 | 11,170.00 | 11,240.00 | 11,240.00 | 0.81% | 102,400 |
| Jul 30, 2025 | 11,100.00 | 11,200.00 | 11,035.00 | 11,150.00 | 11,150.00 | 0.27% | 78,800 |
| Jul 29, 2025 | 11,000.00 | 11,130.00 | 10,985.00 | 11,120.00 | 11,120.00 | -0.04% | 78,100 |
| Jul 28, 2025 | 11,225.00 | 11,275.00 | 11,090.00 | 11,125.00 | 11,125.00 | -0.13% | 98,800 |
| Jul 25, 2025 | 11,235.00 | 11,235.00 | 11,125.00 | 11,140.00 | 11,140.00 | -1.15% | 181,800 |
| Jul 24, 2025 | 11,255.00 | 11,350.00 | 11,175.00 | 11,270.00 | 11,270.00 | 1.85% | 133,500 |
| Jul 23, 2025 | 11,120.00 | 11,250.00 | 11,020.00 | 11,065.00 | 11,065.00 | 0.96% | 247,500 |
| Jul 22, 2025 | 11,195.00 | 11,240.00 | 10,890.00 | 10,960.00 | 10,960.00 | -1.26% | 143,700 |
| Jul 18, 2025 | 11,090.00 | 11,155.00 | 11,065.00 | 11,100.00 | 11,100.00 | 0.50% | 108,200 |
| Jul 17, 2025 | 10,910.00 | 11,045.00 | 10,885.00 | 11,045.00 | 11,045.00 | 0.55% | 104,200 |
| Jul 16, 2025 | 11,050.00 | 11,115.00 | 10,950.00 | 10,985.00 | 10,985.00 | 0.23% | 104,300 |
| Jul 15, 2025 | 10,690.00 | 11,020.00 | 10,665.00 | 10,960.00 | 10,960.00 | 2.81% | 165,000 |
| Jul 14, 2025 | 10,630.00 | 10,670.00 | 10,555.00 | 10,660.00 | 10,660.00 | -0.28% | 92,600 |
| Jul 11, 2025 | 10,765.00 | 10,830.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.05% | 88,600 |
| Jul 10, 2025 | 10,795.00 | 10,805.00 | 10,615.00 | 10,685.00 | 10,685.00 | -0.56% | 102,300 |