HORIBA, Ltd. (TYO:6856)
Japan
· Delayed Price · Currency is JPY 21,790
-15 (-0.07%)
Apr 28, 2026, 3:30 PM JST
HORIBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,805.00 | 21,875.00 | 21,685.00 | 21,820.00 | - | 0.07% | 160,700 |
| Apr 27, 2026 | 21,845.00 | 21,935.00 | 21,550.00 | 21,805.00 | 21,805.00 | 0.74% | 154,900 |
| Apr 24, 2026 | 21,655.00 | 21,815.00 | 21,520.00 | 21,645.00 | 21,645.00 | 0.72% | 205,800 |
| Apr 23, 2026 | 21,680.00 | 21,855.00 | 21,230.00 | 21,490.00 | 21,490.00 | 0.49% | 221,200 |
| Apr 22, 2026 | 21,155.00 | 21,410.00 | 21,105.00 | 21,385.00 | 21,385.00 | 1.11% | 162,100 |
| Apr 21, 2026 | 21,110.00 | 21,470.00 | 20,920.00 | 21,150.00 | 21,150.00 | 0.79% | 131,100 |
| Apr 20, 2026 | 20,915.00 | 21,185.00 | 20,875.00 | 20,985.00 | 20,985.00 | 0.53% | 79,000 |
| Apr 17, 2026 | 21,380.00 | 21,380.00 | 20,835.00 | 20,875.00 | 20,875.00 | -2.36% | 137,400 |
| Apr 16, 2026 | 21,545.00 | 21,615.00 | 21,220.00 | 21,380.00 | 21,380.00 | 0.09% | 158,000 |
| Apr 15, 2026 | 21,955.00 | 21,995.00 | 21,065.00 | 21,360.00 | 21,360.00 | 0.52% | 212,100 |
| Apr 14, 2026 | 21,050.00 | 21,305.00 | 20,900.00 | 21,250.00 | 21,250.00 | 1.87% | 182,500 |
| Apr 13, 2026 | 20,940.00 | 21,270.00 | 20,830.00 | 20,860.00 | 20,860.00 | -1.11% | 169,200 |
| Apr 10, 2026 | 20,530.00 | 21,095.00 | 20,455.00 | 21,095.00 | 21,095.00 | 4.61% | 370,600 |
| Apr 9, 2026 | 19,865.00 | 20,165.00 | 19,585.00 | 20,165.00 | 20,165.00 | 2.05% | 209,700 |
| Apr 8, 2026 | 19,395.00 | 19,780.00 | 19,095.00 | 19,760.00 | 19,760.00 | 6.27% | 223,500 |
| Apr 7, 2026 | 18,725.00 | 18,725.00 | 18,450.00 | 18,595.00 | 18,595.00 | 0.11% | 90,600 |
| Apr 6, 2026 | 18,555.00 | 18,960.00 | 18,555.00 | 18,575.00 | 18,575.00 | -0.05% | 98,000 |
| Apr 3, 2026 | 18,510.00 | 18,625.00 | 18,390.00 | 18,585.00 | 18,585.00 | 3.14% | 148,300 |
| Apr 2, 2026 | 18,705.00 | 18,795.00 | 18,020.00 | 18,020.00 | 18,020.00 | -3.20% | 173,400 |
| Apr 1, 2026 | 18,630.00 | 18,650.00 | 18,185.00 | 18,615.00 | 18,615.00 | 4.20% | 270,900 |
| Mar 31, 2026 | 17,445.00 | 18,115.00 | 17,420.00 | 17,865.00 | 17,865.00 | 0.17% | 230,200 |
| Mar 30, 2026 | 17,500.00 | 17,900.00 | 17,415.00 | 17,835.00 | 17,835.00 | -2.73% | 209,400 |
| Mar 27, 2026 | 18,290.00 | 18,385.00 | 17,950.00 | 18,335.00 | 18,335.00 | -1.48% | 283,300 |
| Mar 26, 2026 | 19,115.00 | 19,255.00 | 18,430.00 | 18,610.00 | 18,610.00 | -3.63% | 187,600 |
| Mar 25, 2026 | 19,200.00 | 19,310.00 | 18,900.00 | 19,310.00 | 19,310.00 | 4.95% | 213,500 |
| Mar 24, 2026 | 18,490.00 | 18,615.00 | 18,055.00 | 18,400.00 | 18,400.00 | 1.71% | 172,100 |
| Mar 23, 2026 | 18,270.00 | 18,375.00 | 17,960.00 | 18,090.00 | 18,090.00 | -3.88% | 249,400 |
| Mar 19, 2026 | 18,890.00 | 18,915.00 | 18,665.00 | 18,820.00 | 18,820.00 | -3.61% | 217,400 |
| Mar 18, 2026 | 18,925.00 | 19,525.00 | 18,715.00 | 19,525.00 | 19,525.00 | 4.55% | 183,500 |
| Mar 17, 2026 | 19,470.00 | 19,470.00 | 18,675.00 | 18,675.00 | 18,675.00 | -2.15% | 125,300 |
| Mar 16, 2026 | 18,715.00 | 19,175.00 | 18,630.00 | 19,085.00 | 19,085.00 | 1.35% | 157,700 |
| Mar 13, 2026 | 18,510.00 | 18,900.00 | 18,450.00 | 18,830.00 | 18,830.00 | -0.08% | 165,000 |
| Mar 12, 2026 | 19,000.00 | 19,225.00 | 18,660.00 | 18,845.00 | 18,845.00 | -2.31% | 194,100 |
| Mar 11, 2026 | 19,505.00 | 19,680.00 | 19,175.00 | 19,290.00 | 19,290.00 | -0.69% | 296,100 |
| Mar 10, 2026 | 19,205.00 | 19,565.00 | 19,065.00 | 19,425.00 | 19,425.00 | 5.57% | 266,400 |
| Mar 9, 2026 | 18,440.00 | 18,800.00 | 17,915.00 | 18,400.00 | 18,400.00 | -7.23% | 248,700 |
| Mar 6, 2026 | 19,360.00 | 19,835.00 | 19,360.00 | 19,835.00 | 19,835.00 | 0.63% | 233,300 |
| Mar 5, 2026 | 19,875.00 | 20,415.00 | 19,565.00 | 19,710.00 | 19,710.00 | 1.57% | 298,100 |
| Mar 4, 2026 | 19,445.00 | 20,035.00 | 18,955.00 | 19,405.00 | 19,405.00 | -4.62% | 274,400 |
| Mar 3, 2026 | 21,125.00 | 21,485.00 | 20,190.00 | 20,345.00 | 20,345.00 | -2.98% | 235,800 |
| Mar 2, 2026 | 20,500.00 | 21,000.00 | 20,325.00 | 20,970.00 | 20,970.00 | -0.36% | 192,800 |
| Feb 27, 2026 | 20,020.00 | 21,185.00 | 19,920.00 | 21,045.00 | 21,045.00 | 3.82% | 337,000 |
| Feb 26, 2026 | 20,265.00 | 20,390.00 | 19,750.00 | 20,270.00 | 20,270.00 | 2.04% | 231,800 |
| Feb 25, 2026 | 19,665.00 | 20,090.00 | 19,605.00 | 19,865.00 | 19,865.00 | 2.00% | 259,600 |
| Feb 24, 2026 | 19,380.00 | 19,555.00 | 19,195.00 | 19,475.00 | 19,475.00 | 1.17% | 225,000 |
| Feb 20, 2026 | 19,320.00 | 19,345.00 | 19,025.00 | 19,250.00 | 19,250.00 | -1.48% | 160,600 |
| Feb 19, 2026 | 19,450.00 | 19,665.00 | 19,270.00 | 19,540.00 | 19,540.00 | 1.74% | 155,100 |
| Feb 18, 2026 | 19,585.00 | 19,595.00 | 19,205.00 | 19,205.00 | 19,205.00 | -0.23% | 153,900 |
| Feb 17, 2026 | 19,250.00 | 19,455.00 | 19,005.00 | 19,250.00 | 19,250.00 | - | 152,100 |
| Feb 16, 2026 | 19,500.00 | 19,500.00 | 19,220.00 | 19,250.00 | 19,250.00 | -1.28% | 173,400 |
| Feb 13, 2026 | 19,830.00 | 19,970.00 | 18,950.00 | 19,500.00 | 19,500.00 | -3.85% | 402,700 |
| Feb 12, 2026 | 20,135.00 | 20,395.00 | 20,065.00 | 20,280.00 | 20,280.00 | 1.15% | 243,300 |
| Feb 10, 2026 | 19,900.00 | 20,140.00 | 19,675.00 | 20,050.00 | 20,050.00 | 0.88% | 188,700 |
| Feb 9, 2026 | 20,000.00 | 20,000.00 | 19,600.00 | 19,875.00 | 19,875.00 | 4.52% | 215,600 |
| Feb 6, 2026 | 18,500.00 | 19,050.00 | 18,425.00 | 19,015.00 | 19,015.00 | 1.33% | 134,600 |
| Feb 5, 2026 | 18,960.00 | 19,195.00 | 18,670.00 | 18,765.00 | 18,765.00 | -1.93% | 141,200 |
| Feb 4, 2026 | 18,755.00 | 19,230.00 | 18,515.00 | 19,135.00 | 19,135.00 | 1.22% | 178,200 |
| Feb 3, 2026 | 18,470.00 | 19,025.00 | 18,270.00 | 18,905.00 | 18,905.00 | 4.62% | 299,400 |
| Feb 2, 2026 | 18,340.00 | 18,670.00 | 17,995.00 | 18,070.00 | 18,070.00 | -1.34% | 182,900 |
| Jan 30, 2026 | 18,500.00 | 18,620.00 | 18,140.00 | 18,315.00 | 18,315.00 | -1.00% | 257,000 |
| Jan 29, 2026 | 18,910.00 | 19,050.00 | 18,270.00 | 18,500.00 | 18,500.00 | -1.57% | 220,100 |
| Jan 28, 2026 | 18,535.00 | 18,915.00 | 18,450.00 | 18,795.00 | 18,795.00 | 0.59% | 237,200 |
| Jan 27, 2026 | 18,100.00 | 18,740.00 | 17,920.00 | 18,685.00 | 18,685.00 | 4.33% | 240,800 |
| Jan 26, 2026 | 17,880.00 | 18,040.00 | 17,740.00 | 17,910.00 | 17,910.00 | -2.02% | 222,800 |
| Jan 23, 2026 | 18,255.00 | 18,335.00 | 18,045.00 | 18,280.00 | 18,280.00 | -0.16% | 169,100 |
| Jan 22, 2026 | 18,145.00 | 18,405.00 | 18,090.00 | 18,310.00 | 18,310.00 | 1.69% | 229,300 |
| Jan 21, 2026 | 17,300.00 | 18,030.00 | 17,300.00 | 18,005.00 | 18,005.00 | 2.07% | 147,200 |
| Jan 20, 2026 | 17,660.00 | 17,750.00 | 17,365.00 | 17,640.00 | 17,640.00 | -0.56% | 145,400 |
| Jan 19, 2026 | 17,550.00 | 17,740.00 | 17,305.00 | 17,740.00 | 17,740.00 | -0.17% | 129,000 |
| Jan 16, 2026 | 17,745.00 | 17,800.00 | 17,400.00 | 17,770.00 | 17,770.00 | 1.63% | 193,700 |
| Jan 15, 2026 | 17,340.00 | 17,500.00 | 17,190.00 | 17,485.00 | 17,485.00 | -0.48% | 148,100 |
| Jan 14, 2026 | 17,260.00 | 17,570.00 | 17,155.00 | 17,570.00 | 17,570.00 | 2.54% | 221,700 |
| Jan 13, 2026 | 17,145.00 | 17,260.00 | 16,920.00 | 17,135.00 | 17,135.00 | 4.04% | 186,800 |
| Jan 9, 2026 | 16,340.00 | 16,520.00 | 16,190.00 | 16,470.00 | 16,470.00 | 0.27% | 149,600 |
| Jan 8, 2026 | 16,700.00 | 16,950.00 | 16,425.00 | 16,425.00 | 16,425.00 | -2.29% | 142,900 |
| Jan 7, 2026 | 16,795.00 | 17,010.00 | 16,700.00 | 16,810.00 | 16,810.00 | 2.19% | 184,100 |
| Jan 6, 2026 | 16,410.00 | 16,525.00 | 16,335.00 | 16,450.00 | 16,450.00 | 0.77% | 115,700 |
| Jan 5, 2026 | 16,310.00 | 16,435.00 | 16,180.00 | 16,325.00 | 16,325.00 | 2.29% | 163,000 |
| Dec 30, 2025 | 15,970.00 | 16,190.00 | 15,900.00 | 15,960.00 | 15,960.00 | -0.75% | 121,900 |
| Dec 29, 2025 | 16,045.00 | 16,190.00 | 16,010.00 | 16,080.00 | 16,080.00 | -1.44% | 103,900 |
| Dec 26, 2025 | 16,460.00 | 16,515.00 | 16,230.00 | 16,315.00 | 15,945.00 | -0.82% | 94,200 |
| Dec 25, 2025 | 16,200.00 | 16,450.00 | 16,190.00 | 16,450.00 | 16,076.94 | 2.21% | 110,000 |
| Dec 24, 2025 | 16,050.00 | 16,175.00 | 16,025.00 | 16,095.00 | 15,729.99 | 0.72% | 106,800 |
| Dec 23, 2025 | 15,990.00 | 15,990.00 | 15,755.00 | 15,980.00 | 15,617.60 | -0.06% | 116,900 |
| Dec 22, 2025 | 15,980.00 | 16,135.00 | 15,840.00 | 15,990.00 | 15,627.37 | 2.63% | 148,100 |
| Dec 19, 2025 | 15,635.00 | 15,670.00 | 15,535.00 | 15,580.00 | 15,226.67 | 1.04% | 173,500 |
| Dec 18, 2025 | 15,370.00 | 15,510.00 | 15,300.00 | 15,420.00 | 15,070.30 | -0.19% | 167,300 |
| Dec 17, 2025 | 15,280.00 | 15,450.00 | 15,210.00 | 15,450.00 | 15,099.62 | 1.31% | 124,000 |
| Dec 16, 2025 | 15,585.00 | 15,635.00 | 15,250.00 | 15,250.00 | 14,904.15 | -3.72% | 172,400 |
| Dec 15, 2025 | 15,600.00 | 16,060.00 | 15,580.00 | 15,840.00 | 15,480.77 | -0.66% | 134,900 |
| Dec 12, 2025 | 16,130.00 | 16,170.00 | 15,845.00 | 15,945.00 | 15,583.39 | 0.13% | 128,900 |
| Dec 11, 2025 | 16,005.00 | 16,085.00 | 15,875.00 | 15,925.00 | 15,563.84 | -0.34% | 120,700 |
| Dec 10, 2025 | 16,180.00 | 16,180.00 | 15,785.00 | 15,980.00 | 15,617.60 | -0.93% | 210,400 |
| Dec 9, 2025 | 16,000.00 | 16,205.00 | 15,950.00 | 16,130.00 | 15,764.20 | -0.12% | 268,600 |
| Dec 8, 2025 | 16,295.00 | 16,680.00 | 15,930.00 | 16,150.00 | 15,783.74 | 5.80% | 381,900 |
| Dec 5, 2025 | 15,220.00 | 15,380.00 | 15,220.00 | 15,265.00 | 14,918.81 | -0.55% | 139,000 |
| Dec 4, 2025 | 14,810.00 | 15,350.00 | 14,785.00 | 15,350.00 | 15,001.88 | 3.65% | 205,800 |
| Dec 3, 2025 | 14,580.00 | 15,000.00 | 14,535.00 | 14,810.00 | 14,474.13 | 1.89% | 217,100 |
| Dec 2, 2025 | 14,445.00 | 14,680.00 | 14,445.00 | 14,535.00 | 14,205.37 | 0.59% | 176,200 |
| Dec 1, 2025 | 14,530.00 | 14,620.00 | 14,410.00 | 14,450.00 | 14,122.30 | -0.03% | 157,100 |