Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

HORIBA, Ltd. (6856.T)

9,451.00
+169.00
+(1.82%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20259,432.009,536.009,399.009,451.009,451.00163,200
Apr 23, 20259,359.009,380.009,207.009,282.009,282.00124,600
Apr 22, 20259,088.009,124.009,020.009,059.009,059.00120,400
Apr 21, 20259,170.009,285.009,030.009,062.009,062.00130,900
Apr 18, 20259,310.009,333.009,180.009,262.009,262.00106,500
Apr 17, 20259,000.009,181.008,972.009,178.009,178.00130,900
Apr 16, 20259,318.009,377.008,979.009,072.009,072.00103,900
Apr 15, 20259,230.009,336.009,214.009,267.009,267.0099,800
Apr 14, 20259,210.009,295.009,146.009,161.009,161.00206,600
Apr 11, 20258,742.008,985.008,588.008,972.008,972.00217,700
Apr 10, 20259,207.009,219.008,999.009,064.009,064.00329,600
Apr 9, 20258,340.008,411.008,100.008,307.008,307.00284,000
Apr 8, 20258,466.008,713.008,446.008,609.008,609.00257,100
Apr 7, 20257,969.008,219.007,858.007,973.007,973.00376,700
Apr 4, 20259,257.009,275.008,667.008,854.008,854.00415,600
Apr 3, 20259,355.009,612.009,331.009,407.009,407.00229,500
Apr 2, 202510,045.0010,085.009,806.009,909.009,909.00257,800
Apr 1, 202510,065.0010,235.009,994.0010,010.0010,010.00298,400
Mar 31, 20259,986.0010,055.009,780.009,947.009,947.00315,600
Mar 28, 202510,295.0010,365.0010,180.0010,230.0010,230.00201,600
Mar 27, 202510,290.0010,390.0010,095.0010,390.0010,390.00221,500
Mar 26, 202510,385.0010,385.0010,200.0010,290.0010,290.00256,000
Mar 25, 202510,320.0010,370.0010,250.0010,330.0010,330.00210,900
Mar 24, 202510,320.0010,320.0010,095.0010,230.0010,230.00123,000
Mar 21, 202510,300.0010,340.0010,245.0010,265.0010,265.00185,700
Mar 19, 202510,390.0010,430.0010,225.0010,225.0010,225.00141,800
Mar 18, 202510,380.0010,380.0010,230.0010,340.0010,340.00173,700
Mar 17, 202510,300.0010,310.0010,170.0010,235.0010,235.00130,000
Mar 14, 202510,000.0010,165.009,990.0010,155.0010,155.00245,100
Mar 13, 202510,185.0010,185.009,908.009,950.009,950.00186,000
Mar 12, 20259,998.0010,115.009,951.0010,005.0010,005.00173,800
Mar 11, 20259,818.009,998.009,601.009,996.009,996.00309,100
Mar 10, 20259,999.0010,110.009,910.0010,015.0010,015.00228,500
Mar 7, 20259,650.009,880.009,637.009,849.009,849.00184,100
Mar 6, 20259,678.009,758.009,570.009,717.009,717.00201,300
Mar 5, 20259,709.009,844.009,681.009,708.009,708.00243,100
Mar 4, 20259,703.009,752.009,419.009,659.009,659.00487,300
Mar 3, 20259,830.009,882.009,651.009,814.009,814.00180,000
Feb 28, 20259,901.009,960.009,648.009,700.009,700.00276,900
Feb 27, 20259,838.009,953.009,813.009,919.009,919.00157,400
Feb 26, 20259,745.009,871.009,635.009,837.009,837.00164,600
Feb 25, 20259,823.009,924.009,715.009,746.009,746.00331,400
Feb 21, 20259,750.0010,055.009,718.0010,050.0010,050.00279,300
Feb 20, 20259,871.009,935.009,747.009,782.009,782.00239,000
Feb 19, 20259,723.009,945.009,656.009,937.009,937.00249,300
Feb 18, 20259,636.009,799.009,605.009,721.009,721.00189,300
Feb 17, 20259,644.009,930.009,600.009,637.009,637.00352,100
Feb 14, 202510,150.0010,225.009,715.009,741.009,741.00615,000
Feb 13, 202510,120.0010,190.0010,020.0010,050.0010,050.00288,600
Feb 12, 20259,930.0010,105.009,916.0010,040.0010,040.00354,200
Feb 10, 20259,695.009,813.009,625.009,735.009,735.00158,300
Feb 7, 20259,679.009,742.009,594.009,690.009,690.00167,100
Feb 6, 20259,658.009,724.009,624.009,724.009,724.00150,200
Feb 5, 20259,627.009,658.009,511.009,603.009,603.00156,800
Feb 4, 20259,611.009,655.009,496.009,528.009,528.00154,800
Feb 3, 20259,633.009,673.009,420.009,423.009,423.00252,700
Jan 31, 20259,396.009,783.009,391.009,783.009,783.00384,200
Jan 30, 20259,400.009,521.009,359.009,489.009,489.00123,000
Jan 29, 20259,400.009,443.009,332.009,371.009,371.00143,700
Jan 28, 20259,277.009,454.009,151.009,332.009,332.00216,000
Jan 27, 20259,610.009,625.009,500.009,506.009,506.00150,400
Jan 24, 20259,616.009,684.009,585.009,592.009,592.00154,200
Jan 23, 20259,632.009,686.009,468.009,603.009,603.00180,500
Jan 22, 20259,398.009,694.009,338.009,618.009,618.00208,900
Jan 21, 20259,300.009,325.009,184.009,264.009,264.00142,900
Jan 20, 20259,147.009,282.009,114.009,212.009,212.00137,100
Jan 17, 20259,035.009,121.008,970.009,090.009,090.00173,900
Jan 16, 20259,174.009,216.009,013.009,059.009,059.00180,600
Jan 15, 20259,110.009,238.009,053.009,140.009,140.00228,700
Jan 14, 20259,193.009,287.009,030.009,085.009,085.00247,800
Jan 10, 20259,155.009,400.009,153.009,330.009,330.00224,500
Jan 9, 20259,312.009,339.009,214.009,288.009,288.00170,600
Jan 8, 20259,172.009,456.009,110.009,415.009,415.00233,700
Jan 7, 20259,182.009,374.009,095.009,322.009,322.00217,300
Jan 6, 20259,156.009,190.008,995.009,090.009,090.00244,600
Dec 30, 20249,215.009,248.009,116.009,152.009,152.00124,300
Dec 27, 2024 25 Dividend
Dec 27, 20249,106.009,223.009,092.009,215.009,215.00175,900
Dec 26, 20249,103.009,248.009,076.009,230.009,205.00177,600
Dec 25, 20249,135.009,135.008,991.009,084.009,059.40127,600
Dec 24, 20249,100.009,139.009,038.009,108.009,083.33125,700
Dec 23, 20249,043.009,110.008,954.009,098.009,073.36162,100
Dec 20, 20248,927.009,072.008,905.009,043.009,018.51311,400
Dec 19, 20248,792.008,950.008,792.008,915.008,890.85200,800
Dec 18, 20248,992.009,067.008,980.008,980.008,955.68169,000
Dec 17, 20248,900.009,019.008,837.008,889.008,864.92360,000
Dec 16, 20248,891.009,023.008,827.008,887.008,862.93162,400
Dec 13, 20248,812.008,944.008,810.008,864.008,839.99207,000
Dec 12, 20249,141.009,160.008,856.008,877.008,852.96329,700
Dec 11, 20249,190.009,230.008,955.009,013.008,988.59231,200
Dec 10, 20248,996.009,144.008,939.009,135.009,110.26335,400
Dec 9, 20248,790.008,815.008,692.008,783.008,759.21170,000
Dec 6, 20248,716.008,768.008,609.008,729.008,705.36146,000
Dec 5, 20248,748.008,748.008,630.008,661.008,637.54204,600
Dec 4, 20248,720.008,805.008,567.008,650.008,626.57254,400
Dec 3, 20248,710.008,836.008,675.008,677.008,653.50280,900
Dec 2, 20248,595.008,697.008,564.008,639.008,615.60139,600
Nov 29, 20248,740.008,797.008,498.008,548.008,524.85194,800
Nov 28, 20248,300.008,749.008,300.008,658.008,634.55408,900
Nov 27, 20248,349.008,400.008,236.008,330.008,307.44178,100
Nov 26, 20248,350.008,420.008,267.008,378.008,355.31250,600
Nov 25, 20248,350.008,409.008,233.008,375.008,352.32504,700
Nov 22, 20248,127.008,290.008,100.008,276.008,253.58196,600
Nov 21, 20248,103.008,185.008,041.008,054.008,032.19221,200
Nov 20, 20248,111.008,160.008,013.008,103.008,081.05261,400
Nov 19, 20248,120.008,192.008,020.008,070.008,048.14252,100
Nov 18, 20247,973.008,154.007,941.008,154.008,131.91309,700
Nov 15, 20248,009.008,293.008,002.008,069.008,047.14513,300
Nov 14, 20248,291.008,591.007,941.007,960.007,938.441,183,300
Nov 13, 20249,620.009,695.009,305.009,341.009,315.70274,300
Nov 12, 20249,557.009,615.009,476.009,511.009,485.24176,000
Nov 11, 20249,533.009,645.009,479.009,524.009,498.20160,000
Nov 8, 20249,676.009,694.009,529.009,630.009,603.92137,000
Nov 7, 20249,671.009,719.009,449.009,622.009,595.94170,200
Nov 6, 20249,508.009,658.009,493.009,607.009,580.98161,600
Nov 5, 20249,428.009,588.009,327.009,428.009,402.46128,100
Nov 1, 20249,333.009,440.009,253.009,350.009,324.67213,200
Oct 31, 20249,500.009,627.009,449.009,578.009,552.06225,000
Oct 30, 20249,399.009,562.009,334.009,473.009,447.34283,500
Oct 29, 20249,200.009,276.009,155.009,276.009,250.88136,100
Oct 28, 20249,178.009,426.009,178.009,251.009,225.94182,100
Oct 25, 20249,162.009,310.009,130.009,177.009,152.14176,600
Oct 24, 20249,050.009,248.009,014.009,239.009,213.98270,400
Oct 23, 20249,187.009,303.009,117.009,142.009,117.24189,500
Oct 22, 20249,392.009,392.009,132.009,186.009,161.12206,600
Oct 21, 20249,445.009,509.009,376.009,433.009,407.45173,900
Oct 18, 20249,453.009,505.009,285.009,387.009,361.58230,100
Oct 17, 20249,466.009,466.009,313.009,348.009,322.68274,800
Oct 16, 20249,615.009,638.009,435.009,447.009,421.41334,700
Oct 15, 20249,940.0010,080.009,853.0010,045.0010,017.79369,500
Oct 11, 20249,781.009,799.009,668.009,707.009,680.71164,900
Oct 10, 20249,878.009,931.009,706.009,769.009,742.54163,100
Oct 9, 20249,817.009,820.009,656.009,800.009,773.46137,600
Oct 8, 20249,747.009,764.009,629.009,712.009,685.69184,100
Oct 7, 20249,950.009,988.009,846.009,847.009,820.33196,000
Oct 4, 20249,755.009,796.009,617.009,705.009,678.71144,700
Oct 3, 20249,700.009,812.009,637.009,691.009,664.75253,200
Oct 2, 20249,432.009,549.009,350.009,362.009,336.64433,300
Oct 1, 20249,495.009,853.009,466.009,799.009,772.46261,300
Sep 30, 20249,308.009,456.009,308.009,344.009,318.69273,400
Sep 27, 20249,650.009,827.009,573.009,758.009,731.57318,200
Sep 26, 20249,350.009,561.009,285.009,561.009,535.10315,400
Sep 25, 20249,223.009,341.009,169.009,240.009,214.97251,300
Sep 24, 20249,414.009,468.009,185.009,192.009,167.10263,400
Sep 20, 20249,342.009,471.009,232.009,264.009,238.91282,500
Sep 19, 20249,154.009,240.009,020.009,182.009,157.13227,100
Sep 18, 20249,061.009,087.008,813.008,931.008,906.81210,400
Sep 17, 20249,037.009,211.008,739.008,945.008,920.77260,700
Sep 13, 20249,049.009,060.008,881.008,967.008,942.71244,800
Sep 12, 20249,123.009,212.009,018.009,106.009,081.34351,700
Sep 11, 20248,669.008,888.008,612.008,687.008,663.47266,300
Sep 10, 20248,615.008,786.008,536.008,654.008,630.56294,000
Sep 9, 20248,256.008,578.008,158.008,558.008,534.82387,900
Sep 6, 20248,852.008,892.008,650.008,706.008,682.42363,400
Sep 5, 20248,867.009,085.008,778.008,878.008,853.95253,800
Sep 4, 20249,036.009,097.008,882.008,930.008,905.81384,800
Sep 3, 20249,619.009,619.009,413.009,486.009,460.31185,600
Sep 2, 20249,846.009,875.009,469.009,469.009,443.35205,800
Aug 30, 20249,489.009,726.009,451.009,700.009,673.73208,300
Aug 29, 20249,350.009,545.009,275.009,512.009,486.24158,800
Aug 28, 20249,402.009,539.009,327.009,539.009,513.16261,300
Aug 27, 20249,565.009,647.009,493.009,545.009,519.15248,700
Aug 26, 20249,913.009,948.009,565.009,600.009,574.00293,000
Aug 23, 20249,870.009,940.009,694.009,885.009,858.23339,600
Aug 22, 202410,040.0010,110.009,920.009,970.009,943.00201,900
Aug 21, 202410,040.0010,215.0010,040.0010,190.0010,162.40265,600
Aug 20, 202410,105.0010,235.0010,040.0010,135.0010,107.55148,000
Aug 19, 202410,100.0010,255.009,869.009,869.009,842.27167,000
Aug 16, 202410,090.0010,230.009,968.0010,100.0010,072.64291,800
Aug 15, 20249,450.009,780.009,322.009,752.009,725.59327,700
Aug 14, 20249,769.009,769.009,438.009,537.009,511.17294,900
Aug 13, 20249,525.009,777.009,350.009,576.009,550.06436,200
Aug 9, 20249,588.009,732.009,188.009,383.009,357.59818,300
Aug 8, 20249,820.0010,520.009,820.0010,225.0010,197.30448,900
Aug 7, 20249,773.0010,635.009,755.0010,105.0010,077.63374,200
Aug 6, 202410,190.0010,190.009,780.0010,185.0010,157.41466,400
Aug 5, 20249,485.009,847.008,672.008,689.008,665.47425,200
Aug 2, 202410,950.0011,035.0010,345.0010,385.0010,356.87337,900
Aug 1, 202411,905.0011,980.0011,360.0011,500.0011,468.85210,900
Jul 31, 202411,600.0012,050.0011,520.0011,995.0011,962.51231,800
Jul 30, 202411,745.0011,890.0011,645.0011,875.0011,842.84175,500
Jul 29, 202411,550.0011,785.0011,500.0011,770.0011,738.12180,100
Jul 26, 202411,350.0011,560.0011,240.0011,405.0011,374.11260,000
Jul 25, 202411,785.0011,785.0011,350.0011,395.0011,364.14227,800
Jul 24, 202412,235.0012,425.0012,005.0012,045.0012,012.38157,500
Jul 23, 202412,500.0012,615.0012,305.0012,385.0012,351.45167,400
Jul 22, 202412,535.0012,615.0012,190.0012,250.0012,216.82146,500
Jul 19, 202412,580.0012,815.0012,565.0012,630.0012,595.79232,100
Jul 18, 202412,345.0012,780.0012,175.0012,720.0012,685.55369,000
Jul 17, 202413,245.0013,245.0012,625.0012,645.0012,610.75440,800
Jul 16, 202413,200.0013,300.0013,110.0013,190.0013,154.27145,600
Jul 12, 202413,225.0013,290.0013,065.0013,220.0013,184.19189,700
Jul 11, 202413,520.0013,630.0013,400.0013,525.0013,488.37224,200
Jul 10, 202413,245.0013,275.0013,050.0013,235.0013,199.15236,500
Jul 9, 202413,495.0013,600.0013,330.0013,395.0013,358.72236,100
Jul 8, 202413,430.0013,565.0013,355.0013,420.0013,383.65245,500
Jul 5, 202413,700.0013,710.0013,430.0013,455.0013,418.56197,800
Jul 4, 202414,180.0014,180.0013,685.0013,760.0013,722.73472,600
Jul 3, 202413,335.0013,685.0013,260.0013,685.0013,647.93465,900
Jul 2, 202413,500.0013,575.0013,065.0013,195.0013,159.26554,000
Jul 1, 202413,065.0013,280.0012,755.0012,785.0012,750.37445,600
Jun 28, 202412,570.0013,020.0012,500.0012,980.0012,944.84546,900
Jun 27, 2024 80 Dividend
Jun 27, 202412,175.0012,710.0012,170.0012,330.0012,296.60626,100
Jun 26, 202411,965.0012,095.0011,895.0012,065.0011,952.54212,600
Jun 25, 202411,855.0012,070.0011,800.0012,035.0011,922.82190,000
Jun 24, 202411,820.0011,960.0011,770.0011,855.0011,744.50140,800
Jun 21, 202411,995.0011,995.0011,755.0011,770.0011,660.29260,300
Jun 20, 202411,530.0011,985.0011,490.0011,965.0011,853.47221,500
Jun 19, 202411,755.0011,815.0011,500.0011,615.0011,506.73198,700
Jun 18, 202411,865.0012,015.0011,805.0011,870.0011,759.36200,500
Jun 17, 202411,985.0011,985.0011,720.0011,750.0011,640.47191,400
Jun 14, 202411,880.0012,250.0011,825.0012,165.0012,051.61308,900
Jun 13, 202412,365.0012,380.0012,015.0012,060.0011,947.58181,900
Jun 12, 202412,255.0012,270.0012,085.0012,115.0012,002.07159,500
Jun 11, 202412,555.0012,560.0012,285.0012,340.0012,224.97179,500
Jun 10, 202412,195.0012,460.0012,170.0012,455.0012,338.90179,000
Jun 7, 202412,275.0012,320.0011,945.0012,050.0011,937.68195,200
Jun 6, 202412,390.0012,430.0012,150.0012,255.0012,140.77186,700
Jun 5, 202412,240.0012,305.0012,090.0012,160.0012,046.65185,300
Jun 4, 202412,675.0012,745.0012,300.0012,360.0012,244.79236,800
Jun 3, 202412,740.0012,845.0012,590.0012,790.0012,670.78330,800
May 31, 202412,095.0012,510.0012,050.0012,480.0012,363.67484,100
May 30, 202412,025.0012,310.0011,925.0012,220.0012,106.09468,500
May 29, 202412,175.0012,915.0012,165.0012,450.0012,333.95543,800
May 28, 202413,150.0013,215.0013,020.0013,065.0012,943.22197,500
May 27, 202412,945.0013,245.0012,850.0013,155.0013,032.38250,200
May 24, 202413,080.0013,135.0012,905.0012,995.0012,873.87284,300
May 23, 202413,320.0013,320.0012,975.0013,195.0013,072.00292,700
May 22, 202413,440.0013,440.0013,075.0013,145.0013,022.47333,200
May 21, 202413,960.0014,130.0013,530.0013,640.0013,512.86264,400
May 20, 202413,680.0013,870.0013,430.0013,825.0013,696.13206,300
May 17, 202413,580.0013,815.0013,435.0013,690.0013,562.39256,000
May 16, 202413,240.0013,735.0013,045.0013,735.0013,606.97557,400
May 15, 202413,650.0014,525.0013,000.0013,035.0012,913.50965,100
May 14, 202416,175.0016,225.0015,415.0015,650.0015,504.12340,400
May 13, 202415,650.0016,115.0015,600.0016,080.0015,930.11234,100
May 10, 202415,715.0015,940.0015,515.0015,640.0015,494.21220,100
May 9, 202415,595.0016,180.0015,555.0015,735.0015,588.33277,900
May 8, 202415,500.0015,575.0015,210.0015,510.0015,365.42160,400
May 7, 202415,510.0015,615.0015,320.0015,500.0015,355.52186,800
May 2, 202415,250.0015,335.0015,060.0015,285.0015,142.5299,500
May 1, 202415,265.0015,460.0015,125.0015,250.0015,107.85133,300
Apr 30, 202415,085.0015,500.0014,805.0015,500.0015,355.52323,700
Apr 26, 202414,690.0014,850.0014,470.0014,785.0014,647.18177,000
Apr 25, 202414,800.0014,960.0014,415.0014,510.0014,374.75245,300
Apr 24, 202414,650.0015,075.0014,520.0015,015.0014,875.04277,400

Related Tickers

KEE.F Keyence Corporation
364.90
+1.14%
 
6861.T Keyence Corporation
59,790.00
+1.77%
 
SXS.L Spectris plc
1,964.00
-1.60%
 
OXIG.L Oxford Instruments plc
1,664.03
-1.42%
 
TDY Teledyne Technologies Incorporated
448.52
-2.73%