Azbil Corporation (6845.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1564.00 | 1622.00 | 1535.50 | 1559.00 | -9.94% | 4,118,100 |
| 2026-08-06 | 1720.00 | 1760.00 | 1697.00 | 1731.00 | +0.99% | 1,918,100 |
| 2026-08-05 | 1690.00 | 1715.00 | 1679.00 | 1714.00 | +2.60% | 1,391,200 |
| 2026-08-04 | 1659.00 | 1674.50 | 1640.50 | 1670.50 | +0.69% | 1,140,000 |
| 2026-08-03 | 1650.00 | 1672.00 | 1629.50 | 1659.00 | -0.39% | 1,184,500 |
| 2026-07-31 | 1683.50 | 1693.00 | 1644.00 | 1665.50 | +1.28% | 1,808,300 |
| 2026-07-30 | 1645.00 | 1665.50 | 1633.50 | 1644.50 | +0.09% | 1,287,600 |
| 2026-07-29 | 1658.50 | 1671.00 | 1625.00 | 1643.00 | +0.31% | 1,615,800 |
| 2026-07-28 | 1645.00 | 1671.50 | 1638.00 | 1638.00 | -2.35% | 1,072,500 |
| 2026-07-27 | 1669.50 | 1684.00 | 1642.00 | 1677.50 | +2.63% | 958,800 |
| 2026-07-24 | 1610.00 | 1655.50 | 1602.50 | 1634.50 | +1.02% | 1,165,500 |
| 2026-07-23 | 1638.00 | 1648.00 | 1610.00 | 1618.00 | -1.40% | 1,092,700 |
| 2026-07-22 | 1644.50 | 1659.50 | 1637.00 | 1641.00 | -0.03% | 938,800 |
| 2026-07-21 | 1637.50 | 1652.50 | 1623.50 | 1641.50 | +1.11% | 870,200 |
| 2026-07-17 | 1650.00 | 1660.00 | 1598.50 | 1623.50 | -1.81% | 1,317,200 |
| 2026-07-16 | 1669.50 | 1673.50 | 1653.50 | 1653.50 | -2.10% | 904,600 |
| 2026-07-15 | 1700.00 | 1704.00 | 1642.50 | 1689.00 | +0.06% | 1,668,500 |
| 2026-07-14 | 1686.00 | 1703.00 | 1670.00 | 1688.00 | +0.48% | 1,093,300 |
| 2026-07-13 | 1700.00 | 1705.50 | 1662.00 | 1680.00 | -0.53% | 2,547,700 |
| 2026-07-10 | 1698.00 | 1707.50 | 1686.50 | 1689.00 | +0.24% | 1,454,000 |
| 2026-07-09 | 1697.00 | 1701.00 | 1680.00 | 1685.00 | +0.30% | 1,641,300 |
| 2026-07-08 | 1673.50 | 1703.00 | 1670.50 | 1680.00 | -1.41% | 2,433,300 |
| 2026-07-07 | 1741.00 | 1747.50 | 1692.00 | 1704.00 | -2.18% | 1,100,600 |
| 2026-07-06 | 1748.50 | 1758.50 | 1719.50 | 1742.00 | +0.75% | 686,800 |
| 2026-07-03 | 1698.00 | 1733.50 | 1695.00 | 1729.00 | +1.14% | 1,059,000 |
| 2026-07-02 | 1729.50 | 1733.00 | 1700.50 | 1709.50 | -0.18% | 1,075,400 |
| 2026-07-01 | 1720.50 | 1736.50 | 1702.00 | 1712.50 | -0.41% | 1,257,400 |
| 2026-06-30 | 1724.00 | 1740.50 | 1712.00 | 1719.50 | +0.79% | 1,656,300 |
| 2026-06-29 | 1705.00 | 1718.50 | 1690.00 | 1706.00 | +0.29% | 1,590,900 |
| 2026-06-26 | 1707.50 | 1722.00 | 1688.50 | 1701.00 | -0.96% | 1,377,600 |
| 2026-06-25 | 1713.00 | 1718.00 | 1681.50 | 1717.50 | +1.54% | 1,186,600 |
| 2026-06-24 | 1688.00 | 1708.00 | 1680.50 | 1691.50 | -0.59% | 1,463,800 |
| 2026-06-23 | 1700.00 | 1735.50 | 1681.50 | 1701.50 | +0.59% | 3,817,000 |
| 2026-06-22 | 1655.00 | 1691.50 | 1649.00 | 1691.50 | +2.21% | 1,201,100 |
| 2026-06-19 | 1650.00 | 1661.50 | 1647.00 | 1655.00 | +1.25% | 1,952,400 |
| 2026-06-18 | 1622.00 | 1659.50 | 1622.00 | 1634.50 | +0.80% | 1,611,100 |
| 2026-06-17 | 1568.50 | 1627.50 | 1565.50 | 1621.50 | +3.48% | 1,767,700 |
| 2026-06-16 | 1564.00 | 1571.50 | 1538.00 | 1567.00 | -0.82% | 1,505,200 |
| 2026-06-15 | 1596.50 | 1604.00 | 1577.50 | 1580.00 | +2.36% | 2,069,500 |
| 2026-06-12 | 1575.00 | 1582.00 | 1543.00 | 1543.50 | -0.55% | 1,984,000 |
| 2026-06-11 | 1522.50 | 1558.50 | 1516.00 | 1552.00 | +1.54% | 2,018,100 |
| 2026-06-10 | 1538.00 | 1545.00 | 1513.50 | 1528.50 | -1.23% | 1,891,100 |
| 2026-06-09 | 1586.00 | 1586.00 | 1537.50 | 1547.50 | -1.87% | 1,881,500 |
| 2026-06-08 | 1551.00 | 1594.50 | 1551.00 | 1577.00 | -2.11% | 1,960,200 |
| 2026-06-05 | 1640.00 | 1645.50 | 1603.50 | 1611.00 | -2.19% | 2,145,000 |
| 2026-06-04 | 1660.00 | 1672.00 | 1638.50 | 1647.00 | -1.73% | 1,232,700 |
| 2026-06-03 | 1682.00 | 1695.50 | 1661.50 | 1676.00 | +0.96% | 1,094,100 |
| 2026-06-02 | 1661.50 | 1670.50 | 1643.00 | 1660.00 | -0.81% | 1,184,900 |
| 2026-06-01 | 1646.50 | 1703.00 | 1635.00 | 1673.50 | +0.66% | 1,512,100 |
| 2026-05-29 | 1668.00 | 1673.00 | 1653.00 | 1662.50 | +1.22% | 2,505,000 |
| 2026-05-28 | 1610.00 | 1645.00 | 1600.50 | 1642.50 | +1.26% | 1,631,600 |
| 2026-05-27 | 1628.00 | 1635.50 | 1573.50 | 1622.00 | +0.46% | 2,011,000 |
| 2026-05-26 | 1618.00 | 1628.00 | 1598.00 | 1614.50 | -0.06% | 1,034,300 |
| 2026-05-25 | 1631.50 | 1635.50 | 1603.00 | 1615.50 | +0.44% | 1,335,600 |
| 2026-05-22 | 1576.00 | 1625.00 | 1576.00 | 1608.50 | +2.75% | 2,176,900 |
| 2026-05-21 | 1563.50 | 1582.50 | 1552.00 | 1565.50 | +1.03% | 1,598,900 |
| 2026-05-20 | 1555.00 | 1575.50 | 1540.00 | 1549.50 | +0.26% | 1,938,400 |
| 2026-05-19 | 1519.50 | 1546.50 | 1514.50 | 1545.50 | +2.32% | 1,991,800 |
| 2026-05-18 | 1517.50 | 1522.50 | 1485.50 | 1510.50 | +0.00% | 1,482,100 |
| 2026-05-15 | 1536.50 | 1549.50 | 1498.50 | 1510.50 | -2.26% | 2,274,200 |
| 2026-05-14 | 1520.00 | 1592.50 | 1493.50 | 1545.50 | +9.96% | 4,655,300 |
| 2026-05-13 | 1394.50 | 1412.50 | 1383.50 | 1405.50 | +0.97% | 1,660,100 |
| 2026-05-12 | 1396.00 | 1423.50 | 1390.50 | 1392.00 | -2.49% | 1,838,700 |
| 2026-05-11 | 1443.50 | 1448.00 | 1424.00 | 1427.50 | -0.10% | 1,136,600 |
| 2026-05-08 | 1438.00 | 1443.00 | 1420.50 | 1429.00 | -1.35% | 1,344,500 |
| 2026-05-07 | 1445.50 | 1461.50 | 1432.00 | 1448.50 | +2.22% | 1,818,700 |
| 2026-05-01 | 1394.00 | 1417.50 | 1387.50 | 1417.00 | +1.65% | 940,800 |
| 2026-04-30 | 1382.00 | 1397.00 | 1371.50 | 1394.00 | +0.18% | 1,480,700 |
| 2026-04-28 | 1396.00 | 1404.50 | 1386.00 | 1391.50 | -0.11% | 1,513,700 |
| 2026-04-27 | 1400.00 | 1411.00 | 1391.50 | 1393.00 | -0.43% | 933,200 |
| 2026-04-24 | 1413.00 | 1419.00 | 1394.00 | 1399.00 | -0.64% | 873,800 |
| 2026-04-23 | 1422.00 | 1442.50 | 1401.00 | 1408.00 | -1.71% | 1,149,700 |
| 2026-04-22 | 1447.00 | 1450.00 | 1420.50 | 1432.50 | -1.82% | 1,265,700 |
| 2026-04-21 | 1497.50 | 1500.00 | 1454.00 | 1459.00 | -2.31% | 1,251,500 |
| 2026-04-20 | 1488.50 | 1507.50 | 1487.00 | 1493.50 | +0.37% | 1,008,100 |
| 2026-04-17 | 1490.00 | 1496.00 | 1478.50 | 1488.00 | +1.26% | 1,083,900 |
| 2026-04-16 | 1478.50 | 1482.00 | 1464.00 | 1469.50 | +0.79% | 1,035,300 |
| 2026-04-15 | 1490.00 | 1490.00 | 1454.00 | 1458.00 | -1.15% | 1,163,900 |
| 2026-04-14 | 1474.50 | 1478.00 | 1458.50 | 1475.00 | +1.17% | 626,000 |
| 2026-04-13 | 1463.50 | 1476.00 | 1457.00 | 1458.00 | -1.22% | 657,400 |
| 2026-04-10 | 1480.00 | 1490.00 | 1461.00 | 1476.00 | -0.17% | 1,154,700 |
| 2026-04-09 | 1479.00 | 1483.00 | 1465.50 | 1478.50 | +0.58% | 1,108,100 |
| 2026-04-08 | 1490.00 | 1490.50 | 1466.00 | 1470.00 | +1.98% | 1,634,100 |
| 2026-04-07 | 1436.50 | 1444.50 | 1427.00 | 1441.50 | +1.12% | 774,500 |
| 2026-04-06 | 1431.00 | 1438.50 | 1425.50 | 1425.50 | -0.24% | 796,000 |
| 2026-04-03 | 1410.50 | 1438.00 | 1407.00 | 1429.00 | +2.95% | 1,162,400 |
| 2026-04-02 | 1407.00 | 1411.00 | 1380.00 | 1388.00 | -0.93% | 1,344,300 |
| 2026-04-01 | 1399.50 | 1406.00 | 1386.00 | 1401.00 | +3.47% | 1,012,400 |
| 2026-03-31 | 1346.00 | 1374.00 | 1339.50 | 1354.00 | -1.06% | 1,660,500 |
| 2026-03-30 | 1341.50 | 1371.50 | 1338.50 | 1368.50 | -3.39% | 1,350,200 |
| 2026-03-27 | 1384.50 | 1419.00 | 1377.00 | 1416.50 | +0.14% | 1,826,800 |
| 2026-03-26 | 1403.00 | 1414.50 | 1394.00 | 1414.50 | +1.04% | 1,024,900 |
| 2026-03-25 | 1400.50 | 1412.50 | 1396.50 | 1400.00 | +1.97% | 1,064,100 |
| 2026-03-24 | 1383.50 | 1387.50 | 1366.00 | 1373.00 | +1.44% | 954,800 |
| 2026-03-23 | 1384.00 | 1391.50 | 1342.00 | 1353.50 | -4.28% | 1,085,200 |
| 2026-03-19 | 1441.50 | 1457.50 | 1414.00 | 1414.00 | -3.32% | 1,808,800 |
| 2026-03-18 | 1449.50 | 1465.00 | 1438.50 | 1462.50 | +1.70% | 1,254,600 |
| 2026-03-17 | 1432.00 | 1448.00 | 1427.50 | 1438.00 | +1.91% | 1,181,800 |
| 2026-03-16 | 1399.50 | 1418.50 | 1390.50 | 1411.00 | +0.04% | 1,290,100 |
| 2026-03-13 | 1379.50 | 1419.50 | 1375.00 | 1410.50 | +0.64% | 1,447,700 |
| 2026-03-12 | 1400.50 | 1413.00 | 1392.00 | 1401.50 | -1.30% | 1,235,400 |
| 2026-03-11 | 1416.00 | 1423.00 | 1403.50 | 1420.00 | +0.89% | 728,800 |
| 2026-03-10 | 1398.00 | 1413.00 | 1388.00 | 1407.50 | +2.89% | 1,694,700 |
| 2026-03-09 | 1367.00 | 1392.50 | 1351.00 | 1368.00 | -4.20% | 1,615,700 |
| 2026-03-06 | 1421.00 | 1430.00 | 1409.50 | 1428.00 | +0.67% | 1,016,400 |
| 2026-03-05 | 1419.50 | 1435.50 | 1410.50 | 1418.50 | +3.01% | 1,800,200 |
| 2026-03-04 | 1376.50 | 1405.00 | 1366.50 | 1377.00 | -2.10% | 1,496,000 |
| 2026-03-03 | 1441.50 | 1443.50 | 1401.00 | 1406.50 | -2.63% | 1,606,900 |
| 2026-03-02 | 1424.00 | 1460.50 | 1414.50 | 1444.50 | -0.65% | 1,539,200 |
| 2026-02-27 | 1423.00 | 1465.00 | 1419.50 | 1454.00 | +2.14% | 2,123,600 |
| 2026-02-26 | 1420.00 | 1434.00 | 1413.50 | 1423.50 | +2.56% | 1,805,600 |
| 2026-02-25 | 1374.50 | 1395.50 | 1365.00 | 1388.00 | +1.46% | 1,432,100 |
| 2026-02-24 | 1357.50 | 1373.00 | 1346.00 | 1368.00 | +1.56% | 1,196,900 |
| 2026-02-20 | 1343.00 | 1353.50 | 1340.00 | 1347.00 | -0.44% | 1,123,700 |
| 2026-02-19 | 1330.00 | 1358.00 | 1324.00 | 1353.00 | +1.73% | 1,208,500 |
| 2026-02-18 | 1318.50 | 1337.50 | 1318.50 | 1330.00 | +1.57% | 1,337,800 |
| 2026-02-17 | 1301.50 | 1313.00 | 1281.00 | 1309.50 | -0.38% | 1,241,900 |
| 2026-02-16 | 1299.00 | 1321.00 | 1292.50 | 1314.50 | +2.46% | 1,389,300 |
| 2026-02-13 | 1280.00 | 1295.50 | 1267.00 | 1283.00 | -0.31% | 2,356,900 |
| 2026-02-12 | 1266.00 | 1293.00 | 1259.00 | 1287.00 | +1.66% | 2,109,400 |
| 2026-02-10 | 1265.50 | 1270.00 | 1250.00 | 1266.00 | +0.92% | 2,405,500 |
| 2026-02-09 | 1300.00 | 1343.00 | 1241.50 | 1254.50 | -9.75% | 4,528,600 |
| 2026-02-06 | 1351.00 | 1420.00 | 1351.00 | 1390.00 | +0.29% | 1,353,100 |
| 2026-02-05 | 1388.50 | 1393.00 | 1372.00 | 1386.00 | +0.80% | 913,800 |
| 2026-02-04 | 1370.50 | 1386.00 | 1362.00 | 1375.00 | -0.69% | 1,435,000 |
| 2026-02-03 | 1375.50 | 1391.50 | 1366.00 | 1384.50 | +1.35% | 1,047,700 |
| 2026-02-02 | 1374.50 | 1384.00 | 1359.00 | 1366.00 | +1.41% | 1,557,000 |
| 2026-01-30 | 1346.50 | 1352.00 | 1337.00 | 1347.00 | +0.94% | 1,208,200 |
| 2026-01-29 | 1341.50 | 1344.00 | 1300.00 | 1334.50 | -0.67% | 1,637,400 |
| 2026-01-28 | 1347.00 | 1354.50 | 1343.50 | 1343.50 | -1.58% | 1,163,400 |
| 2026-01-27 | 1371.00 | 1372.00 | 1351.50 | 1365.00 | -0.04% | 1,118,000 |
| 2026-01-26 | 1371.00 | 1386.50 | 1363.50 | 1365.50 | -3.60% | 1,297,500 |
| 2026-01-23 | 1413.00 | 1439.50 | 1406.50 | 1416.50 | +1.18% | 1,678,300 |
| 2026-01-22 | 1398.50 | 1401.50 | 1388.50 | 1400.00 | +1.19% | 1,317,300 |
| 2026-01-21 | 1378.50 | 1387.00 | 1371.50 | 1383.50 | -0.72% | 1,462,300 |
| 2026-01-20 | 1373.50 | 1400.50 | 1371.00 | 1393.50 | +0.72% | 1,922,600 |
| 2026-01-19 | 1389.50 | 1392.00 | 1372.00 | 1383.50 | -1.28% | 1,638,900 |
| 2026-01-16 | 1426.00 | 1435.50 | 1397.50 | 1401.50 | -2.77% | 1,968,300 |
| 2026-01-15 | 1432.00 | 1454.50 | 1428.50 | 1441.50 | -0.76% | 1,089,000 |
| 2026-01-14 | 1430.50 | 1463.00 | 1428.00 | 1452.50 | +1.61% | 1,713,200 |
| 2026-01-13 | 1444.00 | 1445.00 | 1412.00 | 1429.50 | +0.78% | 1,655,700 |
| 2026-01-09 | 1410.00 | 1423.50 | 1398.50 | 1418.50 | +0.39% | 946,200 |
| 2026-01-08 | 1415.50 | 1426.00 | 1407.00 | 1413.00 | -0.84% | 1,035,300 |
| 2026-01-07 | 1405.50 | 1437.50 | 1400.50 | 1425.00 | +0.32% | 895,800 |
| 2026-01-06 | 1437.50 | 1437.50 | 1414.00 | 1420.50 | -0.21% | 895,100 |
| 2026-01-05 | 1430.00 | 1439.00 | 1405.50 | 1423.50 | +0.07% | 1,008,000 |
| 2025-12-30 | 1421.00 | 1427.00 | 1408.50 | 1422.50 | -0.14% | 619,800 |
| 2025-12-29 | 1433.00 | 1440.00 | 1413.00 | 1424.50 | -1.04% | 568,900 |
| 2025-12-26 | 1444.50 | 1451.50 | 1429.00 | 1439.50 | +0.10% | 536,000 |
| 2025-12-25 | 1450.00 | 1450.00 | 1436.50 | 1438.00 | +0.24% | 332,800 |
| 2025-12-24 | 1446.50 | 1450.50 | 1430.50 | 1434.50 | -1.14% | 446,000 |
| 2025-12-23 | 1440.00 | 1456.00 | 1440.00 | 1451.00 | +0.80% | 508,600 |
| 2025-12-22 | 1440.50 | 1443.50 | 1427.00 | 1439.50 | +0.81% | 770,400 |
| 2025-12-19 | 1408.00 | 1428.00 | 1397.00 | 1428.00 | +2.29% | 1,824,000 |
| 2025-12-18 | 1390.00 | 1405.00 | 1385.00 | 1396.00 | -0.64% | 702,800 |
| 2025-12-17 | 1407.50 | 1410.50 | 1391.50 | 1405.00 | -0.07% | 575,200 |
| 2025-12-16 | 1421.50 | 1430.00 | 1402.00 | 1406.00 | -1.95% | 904,400 |
| 2025-12-15 | 1419.00 | 1438.00 | 1413.50 | 1434.00 | +0.24% | 522,600 |
| 2025-12-12 | 1432.50 | 1445.00 | 1424.50 | 1430.50 | +0.39% | 1,226,800 |
| 2025-12-11 | 1444.00 | 1446.00 | 1425.00 | 1425.00 | -1.18% | 760,100 |
| 2025-12-10 | 1442.00 | 1451.50 | 1440.00 | 1442.00 | -0.14% | 580,400 |
| 2025-12-09 | 1448.00 | 1453.00 | 1434.00 | 1444.00 | -0.17% | 700,500 |
| 2025-12-08 | 1429.50 | 1449.50 | 1423.50 | 1446.50 | +1.40% | 816,700 |
| 2025-12-05 | 1443.50 | 1453.00 | 1419.50 | 1426.50 | -2.49% | 967,600 |
| 2025-12-04 | 1449.00 | 1469.50 | 1448.00 | 1463.00 | +1.21% | 681,400 |
| 2025-12-03 | 1445.50 | 1455.00 | 1438.00 | 1445.50 | -0.21% | 764,700 |
| 2025-12-02 | 1442.00 | 1456.00 | 1433.50 | 1448.50 | -0.41% | 934,400 |
| 2025-12-01 | 1474.00 | 1481.50 | 1434.50 | 1454.50 | -1.26% | 886,200 |
| 2025-11-28 | 1465.00 | 1481.50 | 1461.50 | 1473.00 | -0.07% | 551,800 |
| 2025-11-27 | 1487.00 | 1487.00 | 1474.00 | 1474.00 | +0.03% | 508,800 |
| 2025-11-26 | 1461.50 | 1473.50 | 1451.00 | 1473.50 | +0.92% | 852,300 |
| 2025-11-25 | 1465.00 | 1471.50 | 1456.00 | 1460.00 | +0.27% | 905,900 |
| 2025-11-21 | 1436.50 | 1457.00 | 1432.00 | 1456.00 | +0.83% | 1,228,200 |
| 2025-11-20 | 1452.00 | 1457.50 | 1435.50 | 1444.00 | +1.55% | 751,600 |
| 2025-11-19 | 1429.00 | 1450.00 | 1408.50 | 1422.00 | -0.59% | 1,036,900 |
| 2025-11-18 | 1467.00 | 1479.50 | 1426.50 | 1430.50 | -3.48% | 1,272,800 |
| 2025-11-17 | 1489.00 | 1490.50 | 1468.50 | 1482.00 | +0.27% | 729,000 |
| 2025-11-14 | 1474.00 | 1489.50 | 1450.00 | 1478.00 | -1.00% | 626,100 |
| 2025-11-13 | 1513.00 | 1514.50 | 1482.50 | 1493.00 | -0.76% | 702,700 |
| 2025-11-12 | 1472.50 | 1507.50 | 1470.00 | 1504.50 | +2.63% | 1,038,000 |
| 2025-11-11 | 1480.00 | 1486.00 | 1458.50 | 1466.00 | -0.58% | 997,700 |
| 2025-11-10 | 1457.00 | 1474.50 | 1439.00 | 1474.50 | +2.15% | 1,455,300 |
| 2025-11-07 | 1510.50 | 1515.00 | 1428.00 | 1443.50 | -5.03% | 1,917,000 |
| 2025-11-06 | 1467.50 | 1530.50 | 1460.00 | 1520.00 | +1.91% | 1,687,700 |
| 2025-11-05 | 1499.50 | 1499.50 | 1442.00 | 1491.50 | -1.52% | 1,698,000 |
| 2025-11-04 | 1502.00 | 1525.50 | 1493.50 | 1514.50 | -0.53% | 1,835,300 |
| 2025-10-31 | 1460.00 | 1522.50 | 1447.00 | 1522.50 | +8.56% | 3,181,900 |
| 2025-10-30 | 1407.50 | 1415.00 | 1396.00 | 1402.50 | -0.46% | 5,031,600 |
| 2025-10-29 | 1422.00 | 1424.00 | 1404.00 | 1409.00 | +0.25% | 1,374,600 |
| 2025-10-28 | 1435.00 | 1435.00 | 1405.50 | 1405.50 | -2.63% | 820,700 |
| 2025-10-27 | 1436.00 | 1449.50 | 1428.50 | 1443.50 | +2.19% | 864,200 |
| 2025-10-24 | 1409.50 | 1420.50 | 1403.50 | 1412.50 | +0.43% | 960,400 |
| 2025-10-23 | 1414.00 | 1422.00 | 1405.00 | 1406.50 | -0.18% | 986,400 |
| 2025-10-22 | 1395.00 | 1416.50 | 1390.00 | 1409.00 | +0.28% | 1,136,000 |
| 2025-10-21 | 1394.00 | 1408.50 | 1385.00 | 1405.00 | +1.26% | 982,700 |
| 2025-10-20 | 1396.00 | 1399.50 | 1379.00 | 1387.50 | +1.20% | 889,200 |
| 2025-10-17 | 1369.50 | 1382.00 | 1364.00 | 1371.00 | -0.04% | 1,115,700 |
| 2025-10-16 | 1369.50 | 1375.50 | 1362.50 | 1371.50 | -0.15% | 1,398,300 |
| 2025-10-15 | 1357.00 | 1377.00 | 1354.50 | 1373.50 | +2.12% | 1,224,100 |
| 2025-10-14 | 1367.50 | 1377.00 | 1334.00 | 1345.00 | -4.75% | 2,016,100 |
| 2025-10-10 | 1440.00 | 1442.00 | 1412.00 | 1412.00 | -1.94% | 1,510,800 |
| 2025-10-09 | 1442.00 | 1454.00 | 1436.50 | 1440.00 | +0.91% | 1,302,500 |
| 2025-10-08 | 1445.00 | 1450.00 | 1427.00 | 1427.00 | -0.73% | 1,518,500 |
| 2025-10-07 | 1443.00 | 1447.00 | 1427.00 | 1437.50 | -0.38% | 1,449,400 |
| 2025-10-06 | 1428.00 | 1450.00 | 1424.50 | 1443.00 | +3.22% | 1,977,600 |
| 2025-10-03 | 1400.00 | 1410.50 | 1385.00 | 1398.00 | +0.43% | 1,369,900 |
| 2025-10-02 | 1399.00 | 1412.50 | 1384.50 | 1392.00 | -0.25% | 1,072,500 |
| 2025-10-01 | 1401.50 | 1407.00 | 1386.50 | 1395.50 | -0.57% | 1,256,000 |
| 2025-09-30 | 1400.00 | 1407.00 | 1389.00 | 1403.50 | +1.19% | 1,371,600 |
| 2025-09-29 | 1407.50 | 1412.00 | 1386.00 | 1387.00 | -2.67% | 1,124,500 |
| 2025-09-26 | 1410.50 | 1434.50 | 1406.50 | 1425.00 | +1.24% | 1,716,700 |
| 2025-09-25 | 1405.00 | 1414.00 | 1393.00 | 1407.50 | +0.00% | 1,934,100 |
| 2025-09-24 | 1456.00 | 1456.00 | 1380.50 | 1407.50 | -3.50% | 2,355,700 |
| 2025-09-22 | 1481.00 | 1485.00 | 1458.50 | 1458.50 | -1.88% | 1,216,800 |
| 2025-09-19 | 1486.00 | 1492.00 | 1474.50 | 1486.50 | +0.75% | 2,153,100 |
| 2025-09-18 | 1460.50 | 1479.50 | 1455.50 | 1475.50 | +1.03% | 995,500 |
| 2025-09-17 | 1475.50 | 1480.00 | 1457.50 | 1460.50 | -1.55% | 1,164,300 |
| 2025-09-16 | 1480.00 | 1496.50 | 1476.50 | 1483.50 | +0.71% | 901,800 |
| 2025-09-12 | 1470.00 | 1478.50 | 1466.00 | 1473.00 | +0.89% | 1,297,100 |
| 2025-09-11 | 1465.50 | 1467.00 | 1443.00 | 1460.00 | -0.38% | 991,700 |
| 2025-09-10 | 1455.50 | 1471.50 | 1454.50 | 1465.50 | +0.72% | 1,142,900 |
| 2025-09-09 | 1468.50 | 1477.00 | 1455.00 | 1455.00 | -0.99% | 1,049,400 |
| 2025-09-08 | 1475.00 | 1487.50 | 1466.50 | 1469.50 | -0.20% | 1,188,100 |
| 2025-09-05 | 1470.00 | 1479.50 | 1462.50 | 1472.50 | +0.75% | 996,200 |
| 2025-09-04 | 1453.50 | 1467.50 | 1452.50 | 1461.50 | +0.76% | 933,000 |
| 2025-09-03 | 1461.00 | 1465.00 | 1449.00 | 1450.50 | -0.75% | 1,642,800 |
| 2025-09-02 | 1468.50 | 1472.50 | 1455.00 | 1461.50 | -0.31% | 811,700 |
| 2025-09-01 | 1475.50 | 1477.00 | 1453.50 | 1466.00 | -1.25% | 856,300 |
| 2025-08-29 | 1502.00 | 1512.50 | 1480.00 | 1484.50 | -1.79% | 1,141,700 |
| 2025-08-28 | 1482.00 | 1529.00 | 1475.50 | 1511.50 | +2.09% | 1,316,100 |
| 2025-08-27 | 1476.00 | 1481.50 | 1461.00 | 1480.50 | +0.00% | 1,437,600 |
| 2025-08-26 | 1470.00 | 1491.50 | 1468.50 | 1480.50 | +0.61% | 1,725,700 |
| 2025-08-25 | 1493.00 | 1495.50 | 1465.00 | 1471.50 | -0.71% | 1,082,500 |
| 2025-08-22 | 1479.50 | 1489.00 | 1472.00 | 1482.00 | -0.40% | 1,283,300 |
| 2025-08-21 | 1484.00 | 1491.50 | 1480.50 | 1488.00 | +0.51% | 1,020,500 |
| 2025-08-20 | 1475.00 | 1489.00 | 1472.50 | 1480.50 | +0.14% | 1,305,100 |
| 2025-08-19 | 1478.50 | 1487.00 | 1469.00 | 1478.50 | +0.20% | 927,400 |
| 2025-08-18 | 1455.00 | 1481.50 | 1453.00 | 1475.50 | +1.10% | 797,200 |
| 2025-08-15 | 1470.50 | 1471.50 | 1438.00 | 1459.50 | -0.85% | 918,100 |
| 2025-08-14 | 1475.50 | 1480.00 | 1459.50 | 1472.00 | -1.27% | 1,149,600 |
| 2025-08-13 | 1480.00 | 1503.00 | 1475.50 | 1491.00 | +0.61% | 1,243,900 |
| 2025-08-12 | 1492.00 | 1495.50 | 1475.00 | 1482.00 | -0.90% | 1,278,000 |
| 2025-08-08 | 1504.00 | 1514.00 | 1489.50 | 1495.50 | +0.61% | 1,245,800 |
| 2025-08-07 | 1479.00 | 1499.00 | 1471.00 | 1486.50 | +0.47% | 1,480,000 |
| 2025-08-06 | 1423.00 | 1505.00 | 1382.00 | 1479.50 | +1.82% | 2,352,500 |
| 2025-08-05 | 1463.00 | 1468.00 | 1453.00 | 1453.00 | +0.52% | 1,639,100 |
| 2025-08-04 | 1409.50 | 1454.00 | 1409.50 | 1445.50 | +1.08% | 1,287,100 |
| 2025-08-01 | 1420.50 | 1438.50 | 1410.50 | 1430.00 | +0.60% | 1,281,900 |
| 2025-07-31 | 1430.00 | 1430.00 | 1416.50 | 1421.50 | +0.57% | 876,200 |
| 2025-07-30 | 1401.00 | 1415.00 | 1400.00 | 1413.50 | +0.32% | 991,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.45%). Worst month: Dec (-6.06%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Azbil Corporation's (6845.T) latest close?
1559.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6845.T's 52-week high and low?
1760.00 high and 1241.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Azbil Corporation's strongest and weakest month historically?
Historically, 6845.T's strongest calendar month has been Aug (average +8.45%) and its weakest Dec (average -6.06%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.