Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Azbil Corporation (6845.T)

Compare
1,083.00
+49.00
+(4.74%)
As of 9:43:09 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251,064.001,087.501,054.501,083.001,083.00293,500
Apr 7, 20251,020.001,062.50990.001,034.001,034.002,052,500
Apr 4, 20251,113.501,120.001,086.501,106.001,106.001,777,700
Apr 3, 20251,107.501,119.001,095.001,114.501,114.501,550,800
Apr 2, 20251,149.501,153.001,129.501,137.501,137.50973,000
Apr 1, 20251,169.501,169.501,133.001,139.501,139.50987,500
Mar 31, 20251,162.001,175.501,146.001,151.501,151.501,355,900
Mar 28, 2025 11.00 Dividend
Mar 28, 20251,204.501,209.501,195.001,206.001,206.001,606,700
Mar 27, 20251,192.501,220.001,192.001,220.001,209.001,401,900
Mar 26, 20251,206.001,216.501,198.501,210.001,199.091,136,000
Mar 25, 20251,200.001,210.501,196.501,205.001,194.141,011,000
Mar 24, 20251,210.001,220.501,186.001,186.001,175.311,185,800
Mar 21, 20251,206.501,226.501,198.501,221.001,209.992,580,400
Mar 19, 20251,203.001,210.501,195.001,195.001,184.23984,800
Mar 18, 20251,214.001,220.001,203.001,203.001,192.151,289,500
Mar 17, 20251,212.001,222.501,205.001,205.001,194.141,182,700
Mar 14, 20251,204.501,213.501,197.501,208.001,197.112,287,400
Mar 13, 20251,194.001,206.001,186.501,199.501,188.682,074,700
Mar 12, 20251,142.001,202.501,142.001,169.501,158.963,595,700
Mar 11, 20251,119.001,133.001,104.001,129.501,119.322,592,300
Mar 10, 20251,147.501,148.001,125.001,131.001,120.801,143,700
Mar 7, 20251,135.001,154.501,123.001,149.001,138.641,504,700
Mar 6, 20251,145.001,152.501,141.001,141.501,131.211,242,200
Mar 5, 20251,132.001,143.001,118.001,138.001,127.741,381,700
Mar 4, 20251,132.001,143.501,120.001,132.001,121.791,109,900
Mar 3, 20251,141.501,156.501,135.501,146.501,136.161,098,000
Feb 28, 20251,184.001,190.001,130.001,140.501,130.221,756,500
Feb 27, 20251,165.501,205.001,160.501,199.001,188.192,216,800
Feb 26, 20251,160.001,160.001,147.501,148.501,138.141,119,200
Feb 25, 20251,160.001,161.501,138.001,160.001,149.541,103,900
Feb 21, 20251,169.501,184.501,165.001,169.001,158.461,078,700
Feb 20, 20251,189.001,191.001,174.501,180.001,169.361,218,400
Feb 19, 20251,184.001,192.501,176.001,184.501,173.82664,000
Feb 18, 20251,197.001,197.001,180.001,180.001,169.36582,000
Feb 17, 20251,186.501,200.001,183.001,195.501,184.72770,000
Feb 14, 20251,191.001,192.001,177.501,180.501,169.861,218,900
Feb 13, 20251,199.501,200.001,189.001,198.001,187.20788,300
Feb 12, 20251,200.001,200.001,173.501,187.001,176.301,200,500
Feb 10, 20251,182.001,197.001,178.501,192.001,181.25918,700
Feb 7, 20251,190.001,209.001,176.001,184.501,173.822,165,900
Feb 6, 20251,168.001,176.501,155.501,169.001,158.461,570,300
Feb 5, 20251,136.501,154.501,134.001,142.501,132.201,610,500
Feb 4, 20251,180.501,182.501,147.001,150.501,140.131,322,500
Feb 3, 20251,151.001,160.001,136.001,150.501,140.131,294,000
Jan 31, 20251,179.001,184.501,169.501,174.501,163.911,078,800
Jan 30, 20251,169.501,189.001,165.501,185.501,174.811,082,800
Jan 29, 20251,170.001,189.501,167.501,181.001,170.35851,000
Jan 28, 20251,166.001,180.501,155.501,171.001,160.441,115,800
Jan 27, 20251,200.501,208.501,180.501,186.001,175.31998,500
Jan 24, 20251,197.501,206.001,192.501,200.001,189.18762,900
Jan 23, 20251,189.501,198.001,182.501,197.501,186.701,005,800
Jan 22, 20251,200.001,204.001,189.001,189.501,178.78799,000
Jan 21, 20251,190.001,191.501,171.001,184.501,173.821,041,800
Jan 20, 20251,171.501,181.001,160.501,174.001,163.41904,300
Jan 17, 20251,152.501,163.501,147.001,159.501,149.051,010,000
Jan 16, 20251,158.501,176.001,155.501,166.001,155.491,341,000
Jan 15, 20251,166.001,169.501,148.001,158.501,148.051,036,200
Jan 14, 20251,187.501,196.001,156.501,165.501,154.991,733,600
Jan 10, 20251,202.501,213.001,197.001,197.001,186.21719,700
Jan 9, 20251,220.001,225.501,199.501,208.001,197.111,279,000
Jan 8, 20251,222.501,228.501,218.501,226.501,215.44963,700
Jan 7, 20251,224.501,237.501,211.501,233.501,222.381,052,500
Jan 6, 20251,225.501,232.501,218.501,225.501,214.451,635,900
Dec 30, 20241,258.501,262.501,222.001,227.501,216.431,274,800
Dec 27, 20241,245.001,252.501,238.001,252.501,241.211,018,400
Dec 26, 20241,238.501,245.001,233.001,242.501,231.30840,100
Dec 25, 20241,241.001,246.001,228.001,244.001,232.78754,100
Dec 24, 20241,266.001,266.001,229.501,237.001,225.85779,300
Dec 23, 20241,257.501,268.501,253.001,266.001,254.59989,000
Dec 20, 20241,251.001,273.501,234.501,244.001,232.781,965,500
Dec 19, 20241,195.001,230.501,190.001,224.001,212.961,237,800
Dec 18, 20241,230.001,247.001,229.501,239.501,228.32851,700
Dec 17, 20241,232.001,244.001,224.501,233.501,222.38956,200
Dec 16, 20241,238.001,241.501,228.001,230.001,218.91770,300
Dec 13, 20241,219.501,243.001,217.501,240.501,229.321,267,500
Dec 12, 20241,224.001,245.001,219.501,239.001,227.831,363,700
Dec 11, 20241,210.001,215.501,191.001,211.501,200.581,139,400
Dec 10, 20241,230.001,235.501,207.001,213.001,202.061,004,800
Dec 9, 20241,207.001,224.001,203.501,213.001,202.061,409,600
Dec 6, 20241,212.501,220.501,204.501,207.501,196.611,032,300
Dec 5, 20241,223.001,226.501,206.501,212.501,201.571,201,300
Dec 4, 20241,231.001,233.001,203.501,215.501,204.541,165,900
Dec 3, 20241,230.001,247.501,222.001,233.001,221.881,704,300
Dec 2, 20241,202.501,235.001,198.001,218.001,207.021,568,400
Nov 29, 20241,209.501,215.001,195.501,196.001,185.221,047,400
Nov 28, 20241,210.001,225.001,202.501,216.001,205.04963,300
Nov 27, 20241,214.001,228.001,190.001,202.001,191.161,340,400
Nov 26, 20241,234.001,238.501,211.501,225.001,213.95968,600
Nov 25, 20241,246.501,257.001,232.501,236.501,225.351,275,900
Nov 22, 20241,223.001,238.501,216.501,232.501,221.391,072,400
Nov 21, 20241,223.501,232.001,208.001,216.001,205.04945,400
Nov 20, 20241,228.501,234.001,206.501,219.501,208.501,020,600
Nov 19, 20241,241.501,245.501,185.001,218.501,207.511,187,400
Nov 18, 20241,235.001,246.001,225.001,232.001,220.89998,600
Nov 15, 20241,251.001,254.501,237.501,252.001,240.711,041,000
Nov 14, 20241,240.001,258.001,230.501,244.001,232.781,229,700
Nov 13, 20241,267.001,270.501,212.501,233.501,222.381,676,300
Nov 12, 20241,300.001,306.501,269.001,276.501,264.991,531,500
Nov 11, 20241,318.001,334.501,265.001,291.501,279.862,342,600
Nov 8, 20241,237.501,239.501,213.501,232.001,220.891,345,700
Nov 7, 20241,209.501,231.001,194.001,216.001,205.041,701,100
Nov 6, 20241,185.501,209.501,174.001,195.501,184.72949,000
Nov 5, 20241,173.501,203.501,164.001,187.001,176.30946,300
Nov 1, 20241,171.501,188.501,168.501,180.001,169.36755,000
Oct 31, 20241,178.001,202.501,175.001,201.001,190.171,546,700
Oct 30, 20241,178.001,189.501,170.001,176.001,165.402,237,400
Oct 29, 20241,173.501,178.001,166.001,177.501,166.88770,500
Oct 28, 20241,153.001,186.001,145.501,177.501,166.88928,900
Oct 25, 20241,173.001,174.501,151.001,167.001,156.48740,000
Oct 24, 20241,160.001,179.001,152.501,175.501,164.90760,800
Oct 23, 20241,190.001,193.001,175.001,179.501,168.87731,800
Oct 22, 20241,219.001,219.001,190.001,197.001,186.211,122,500
Oct 21, 20241,216.501,232.501,201.501,222.001,210.981,090,500
Oct 18, 20241,243.001,248.501,211.001,215.501,204.54742,500
Oct 17, 20241,247.001,252.501,231.001,237.001,225.851,445,100
Oct 16, 20241,201.501,253.001,194.001,231.501,220.402,707,600
Oct 15, 20241,230.001,233.001,213.501,215.001,204.051,139,900
Oct 11, 20241,223.501,228.001,213.001,221.501,210.49839,000
Oct 10, 20241,249.501,254.501,223.001,229.001,217.92885,800
Oct 9, 20241,222.001,240.501,216.501,232.001,220.891,336,700
Oct 8, 20241,200.001,229.001,190.001,216.501,205.53963,100
Oct 7, 20241,228.001,237.501,217.001,229.001,217.921,271,200
Oct 4, 20241,186.001,214.001,179.001,206.501,195.621,422,300
Oct 3, 20241,214.501,219.001,167.501,176.501,165.891,231,900
Oct 2, 20241,176.001,190.001,172.001,184.501,173.821,750,400
Oct 1, 20241,160.501,186.001,160.501,178.501,167.871,070,700
Sep 30, 20241,147.001,174.501,136.501,160.501,150.041,605,400
Sep 27, 2024 44.00 Dividend
Sep 27, 20241,207.001,207.501,174.001,175.001,164.411,712,600
Sep 27, 2024 4:1 Stock Splits
Sep 26, 20241,177.751,209.001,174.501,209.001,154.501,594,800
Sep 25, 20241,169.001,178.751,166.751,168.251,115.581,202,800
Sep 24, 20241,188.001,192.001,172.251,175.001,122.031,527,200
Sep 20, 20241,181.751,186.001,171.501,174.001,121.072,458,400
Sep 19, 20241,183.751,187.501,164.251,164.251,111.761,148,000
Sep 18, 20241,165.751,168.251,139.751,156.251,104.121,506,000
Sep 17, 20241,150.501,159.501,122.001,156.501,104.361,811,200
Sep 13, 20241,157.251,157.251,134.501,149.251,097.441,898,400
Sep 12, 20241,175.001,181.251,151.751,165.501,112.961,465,200
Sep 11, 20241,184.251,190.001,130.501,143.251,091.711,437,600
Sep 10, 20241,179.751,184.001,166.251,172.501,119.641,063,200
Sep 9, 20241,145.251,187.251,140.751,177.751,124.651,068,800
Sep 6, 20241,180.001,192.001,168.001,182.751,129.431,116,800
Sep 5, 20241,184.001,208.001,180.001,185.751,132.29970,000
Sep 4, 20241,187.501,206.751,184.501,189.501,135.881,369,600
Sep 3, 20241,200.501,222.501,199.001,222.501,167.391,019,200
Sep 2, 20241,211.751,213.251,197.501,209.251,154.731,006,400
Aug 30, 20241,187.751,201.251,182.501,196.251,142.321,818,400
Aug 29, 20241,168.001,189.001,165.001,184.501,131.101,376,800
Aug 28, 20241,163.751,176.501,160.751,174.001,121.07848,400
Aug 27, 20241,168.501,175.001,158.001,173.251,120.36994,400
Aug 26, 20241,178.251,199.001,157.001,162.251,109.851,974,000
Aug 23, 20241,120.001,160.751,117.251,160.751,108.421,778,800
Aug 22, 20241,116.251,131.251,108.501,112.501,062.35986,400
Aug 21, 20241,110.001,121.251,109.001,116.251,065.93729,200
Aug 20, 20241,120.001,127.751,108.001,122.751,072.131,156,400
Aug 19, 20241,112.501,116.501,093.501,096.251,046.831,178,800
Aug 16, 20241,125.001,125.001,106.501,117.751,067.36990,000
Aug 15, 20241,097.251,104.501,090.751,100.001,050.411,038,400
Aug 14, 20241,092.501,110.751,078.751,097.251,047.781,729,600
Aug 13, 20241,063.001,091.001,051.751,091.001,041.821,465,200
Aug 9, 20241,048.751,073.751,025.001,045.50998.372,463,600
Aug 8, 20241,082.501,099.751,033.501,046.50999.322,817,200
Aug 7, 2024986.751,003.75962.00978.50934.393,424,000
Aug 6, 2024969.251,004.25957.501,004.25958.984,127,200
Aug 5, 2024938.75938.75824.50829.25791.872,568,400
Aug 2, 20241,026.001,041.25984.50988.00943.462,016,000
Aug 1, 20241,079.501,092.251,049.001,061.001,013.171,631,200
Jul 31, 20241,062.501,100.501,062.001,097.001,047.551,784,800
Jul 30, 20241,087.001,093.751,076.001,087.751,038.711,545,200
Jul 29, 20241,083.501,098.751,079.001,093.751,044.44965,600
Jul 26, 20241,071.001,082.751,070.751,073.001,024.631,380,400
Jul 25, 20241,105.001,110.751,068.001,071.501,023.191,475,200
Jul 24, 20241,122.001,132.751,109.501,111.501,061.391,339,200
Jul 23, 20241,147.001,157.001,128.251,128.251,077.39890,800
Jul 22, 20241,142.501,144.001,128.501,135.751,084.551,471,200
Jul 19, 20241,147.001,165.501,137.001,142.501,090.991,291,200
Jul 18, 20241,137.751,158.751,135.001,150.001,098.161,823,600
Jul 17, 20241,162.501,163.251,149.751,152.751,100.781,614,000
Jul 16, 20241,165.001,170.501,146.251,150.251,098.391,947,200
Jul 12, 20241,126.501,171.001,126.501,159.751,107.472,133,200
Jul 11, 20241,141.751,155.251,140.251,144.001,092.432,140,400
Jul 10, 20241,125.001,126.001,112.251,125.251,074.521,559,200
Jul 9, 20241,126.001,141.251,117.251,136.751,085.501,696,000
Jul 8, 20241,120.001,130.501,114.751,119.501,069.031,528,400
Jul 5, 20241,127.251,140.501,119.751,121.001,070.461,804,400
Jul 4, 20241,109.501,116.001,098.751,116.001,065.691,133,200
Jul 3, 20241,100.501,106.001,090.501,100.001,050.411,672,800
Jul 2, 20241,108.501,112.501,088.751,100.501,050.892,456,400
Jul 1, 20241,131.751,144.501,106.501,113.251,063.061,580,000
Jun 28, 20241,135.001,145.501,117.501,120.251,069.752,510,000
Jun 27, 20241,100.501,128.001,097.501,127.001,076.192,478,800
Jun 26, 20241,099.751,105.251,085.501,105.001,055.181,919,200
Jun 25, 20241,097.751,109.001,094.751,099.501,049.931,156,800
Jun 24, 20241,087.751,102.501,087.751,100.501,050.891,694,400
Jun 21, 20241,093.501,095.251,076.501,083.501,034.652,832,800
Jun 20, 20241,092.501,099.251,076.501,083.751,034.891,911,200
Jun 19, 20241,109.501,125.001,078.001,086.251,037.283,631,600
Jun 18, 20241,037.001,062.501,036.001,057.001,009.352,508,400
Jun 17, 20241,052.501,056.751,030.251,031.75985.241,985,200
Jun 14, 20241,049.001,068.251,045.751,056.751,009.112,551,200
Jun 13, 20241,080.751,086.751,048.751,052.501,005.052,664,800
Jun 12, 20241,081.751,081.751,065.001,069.751,021.522,236,000
Jun 11, 20241,055.501,082.751,055.251,077.751,029.163,708,400
Jun 10, 20241,021.251,056.251,021.251,055.251,007.682,766,800
Jun 7, 20241,012.751,029.001,005.001,026.00979.753,458,800
Jun 6, 20241,024.001,031.751,003.001,004.25958.983,448,400
Jun 5, 20241,040.251,046.501,019.251,020.50974.493,492,400
Jun 4, 20241,044.001,057.751,028.001,052.751,005.294,692,000
Jun 3, 20241,078.751,081.251,036.751,045.00997.895,602,400
May 31, 20241,044.751,107.751,044.751,084.001,035.1358,040,800
May 30, 20241,085.501,088.001,058.751,086.001,037.045,307,200
May 29, 20241,099.501,114.751,091.251,092.501,043.254,499,600
May 28, 20241,107.501,123.501,094.251,104.001,054.234,408,000
May 27, 20241,070.001,078.001,044.001,075.751,027.254,190,400
May 24, 20241,091.001,093.751,070.001,073.501,025.103,875,200
May 23, 20241,091.501,102.751,058.751,102.501,052.805,196,800
May 22, 20241,130.501,137.001,099.501,099.501,049.932,974,000
May 21, 20241,121.001,130.501,115.251,126.001,075.242,276,800
May 20, 20241,116.501,123.001,098.501,116.501,066.172,898,800
May 17, 20241,100.501,119.251,092.751,114.251,064.022,541,600
May 16, 20241,099.251,112.001,079.251,108.001,058.053,072,800
May 15, 20241,112.001,120.501,062.501,088.501,039.436,460,000
May 14, 20241,106.251,152.501,094.001,107.501,057.578,931,600
May 13, 20241,164.251,199.501,160.501,193.751,139.932,946,800
May 10, 20241,160.751,175.501,150.501,168.751,116.063,038,400
May 9, 20241,137.251,156.751,130.001,150.251,098.393,459,200
May 8, 20241,130.001,140.501,122.001,123.501,072.852,049,200
May 7, 20241,119.001,126.751,110.751,125.001,074.282,866,000
May 2, 20241,098.751,115.251,087.751,115.001,064.731,638,400
May 1, 20241,089.251,107.501,089.251,098.751,049.221,037,200
Apr 30, 20241,101.251,108.751,090.751,106.751,056.862,406,800
Apr 26, 20241,072.501,093.751,069.001,085.001,036.091,518,000
Apr 25, 20241,080.001,091.501,070.001,073.001,024.631,669,600
Apr 24, 20241,085.001,088.251,075.501,086.751,037.762,271,600
Apr 23, 20241,084.251,085.751,066.251,072.001,023.671,914,400
Apr 22, 20241,056.751,087.501,049.751,086.751,037.762,311,600
Apr 19, 20241,057.501,063.751,026.001,044.75997.652,114,000
Apr 18, 20241,062.001,077.501,057.001,067.501,019.381,553,200
Apr 17, 20241,071.501,071.501,043.001,057.751,010.062,336,400
Apr 16, 20241,057.501,068.751,050.001,065.251,017.232,909,200
Apr 15, 20241,077.501,087.251,065.501,069.751,021.521,813,600
Apr 12, 20241,098.251,108.501,086.501,087.501,038.472,334,000
Apr 11, 20241,070.501,094.001,067.251,091.001,041.822,850,800
Apr 10, 20241,079.751,093.251,073.001,085.501,036.562,042,800
Apr 9, 20241,071.001,079.001,065.501,070.751,022.482,481,600
Apr 8, 20241,066.751,084.001,059.501,068.251,020.091,790,400

Related Tickers

6240.T Yamashin-Filter Corp.
478.00
+11.97%
 
ATCOBs.XC
 
ALFVY Alfa Laval AB (publ)
38.00
-3.41%
 
6383.T Daifuku Co., Ltd.
3,448.00
+6.19%
 
SPX.L Spirax Group plc
5,445.00
-5.80%
 
DCI Donaldson Company, Inc.
59.87
-1.59%
 
GTLS Chart Industries, Inc.
118.28
+2.38%
 
XYL Xylem Inc.
103.69
-0.87%
 
DOV Dover Corporation
151.47
-1.35%
 
CMI Cummins Inc.
275.67
-0.70%