Singapore markets closed

Azbil Corporation (6845.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,180.00-156.00 (-3.60%)
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20244,315.004,325.004,147.004,180.004,180.001,400,600
31 May 20244,179.004,431.004,179.004,336.004,336.0014,510,200
30 May 20244,342.004,352.004,235.004,344.004,344.001,326,800
29 May 20244,398.004,459.004,365.004,370.004,370.001,124,900
28 May 20244,430.004,494.004,377.004,416.004,416.001,102,000
27 May 20244,280.004,312.004,176.004,303.004,303.001,047,600
24 May 20244,364.004,375.004,280.004,294.004,294.00968,800
23 May 20244,366.004,411.004,235.004,410.004,410.001,299,200
22 May 20244,522.004,548.004,398.004,398.004,398.00743,500
21 May 20244,484.004,522.004,461.004,504.004,504.00569,200
20 May 20244,466.004,492.004,394.004,466.004,466.00724,700
17 May 20244,402.004,477.004,371.004,457.004,457.00635,400
16 May 20244,397.004,448.004,317.004,432.004,432.00768,200
15 May 20244,448.004,482.004,250.004,354.004,354.001,615,000
14 May 20244,425.004,610.004,376.004,430.004,430.002,232,900
13 May 20244,657.004,798.004,642.004,775.004,775.00736,700
10 May 20244,643.004,702.004,602.004,675.004,675.00759,600
09 May 20244,549.004,627.004,520.004,601.004,601.00864,800
08 May 20244,520.004,562.004,488.004,494.004,494.00512,300
07 May 20244,476.004,507.004,443.004,500.004,500.00716,500
02 May 20244,395.004,461.004,351.004,460.004,460.00409,600
01 May 20244,357.004,430.004,357.004,395.004,395.00259,300
30 Apr 20244,405.004,435.004,363.004,427.004,427.00601,700
26 Apr 20244,290.004,375.004,276.004,340.004,340.00379,500
25 Apr 20244,320.004,366.004,280.004,292.004,292.00417,400
24 Apr 20244,340.004,353.004,302.004,347.004,347.00567,900
23 Apr 20244,337.004,343.004,265.004,288.004,288.00478,600
22 Apr 20244,227.004,350.004,199.004,347.004,347.00577,900
19 Apr 20244,230.004,255.004,104.004,179.004,179.00528,500
18 Apr 20244,248.004,310.004,228.004,270.004,270.00388,300
17 Apr 20244,286.004,286.004,172.004,231.004,231.00584,100
16 Apr 20244,230.004,275.004,200.004,261.004,261.00727,300
15 Apr 20244,310.004,349.004,262.004,279.004,279.00453,400
12 Apr 20244,393.004,434.004,346.004,350.004,350.00583,500
11 Apr 20244,282.004,376.004,269.004,364.004,364.00712,700
10 Apr 20244,319.004,373.004,292.004,342.004,342.00510,700
09 Apr 20244,284.004,316.004,262.004,283.004,283.00620,400
08 Apr 20244,267.004,336.004,238.004,273.004,273.00447,600
05 Apr 20244,351.004,388.004,253.004,288.004,288.00579,000
04 Apr 20244,230.004,340.004,176.004,304.004,304.00790,000
03 Apr 20244,187.004,207.004,124.004,140.004,140.00707,100
02 Apr 20244,274.004,306.004,180.004,222.004,222.00621,400
01 Apr 20244,205.004,369.004,192.004,340.004,340.00526,000
29 Mar 20244,178.004,208.004,153.004,160.004,160.00155,100
28 Mar 20244,199.004,220.004,160.004,169.004,169.00491,900
28 Mar 202436.5 Dividend
27 Mar 20244,180.004,242.004,170.004,220.004,183.50609,000
26 Mar 20244,175.004,194.004,146.004,164.004,127.98541,900
25 Mar 20244,271.004,297.004,184.004,203.004,166.65557,000
22 Mar 20244,325.004,333.004,252.004,270.004,233.07483,100
21 Mar 20244,395.004,414.004,295.004,325.004,287.59630,900
19 Mar 20244,298.004,353.004,258.004,325.004,287.59675,200
18 Mar 20244,172.004,327.004,172.004,302.004,264.79561,900
15 Mar 20244,179.004,190.004,128.004,171.004,134.92743,300
14 Mar 20244,136.004,189.004,113.004,189.004,152.77468,200
13 Mar 20244,129.004,181.004,101.004,122.004,086.35512,900
12 Mar 20244,090.004,116.004,028.004,111.004,075.44537,300
11 Mar 20244,158.004,195.004,043.004,100.004,064.54584,700
08 Mar 20244,202.004,253.004,182.004,217.004,180.53517,500
07 Mar 20244,261.004,302.004,185.004,232.004,195.40661,200
06 Mar 20244,185.004,282.004,164.004,261.004,224.15671,600
05 Mar 20244,274.004,296.004,198.004,236.004,199.36649,500
04 Mar 20244,378.004,424.004,260.004,262.004,225.14913,300
01 Mar 20244,438.004,446.004,366.004,407.004,368.88450,700
29 Feb 20244,447.004,505.004,388.004,391.004,353.021,378,700
28 Feb 20244,576.004,593.004,469.004,475.004,436.29522,800
27 Feb 20244,547.004,649.004,511.004,525.004,485.86799,800
26 Feb 20244,569.004,645.004,532.004,541.004,501.72719,300
22 Feb 20244,500.004,560.004,478.004,555.004,515.60680,300
21 Feb 20244,527.004,565.004,450.004,461.004,422.42592,600
20 Feb 20244,546.004,609.004,495.004,574.004,534.44629,600
19 Feb 20244,620.004,644.004,513.004,578.004,538.40641,300
16 Feb 20244,712.004,745.004,668.004,701.004,660.34309,800
15 Feb 20244,751.004,787.004,615.004,684.004,643.49372,200
14 Feb 20244,811.004,875.004,665.004,740.004,699.00474,700
13 Feb 20244,719.004,901.004,700.004,881.004,838.78597,100
09 Feb 20244,953.005,090.004,620.004,649.004,608.79916,700
08 Feb 20244,614.004,899.004,608.004,813.004,771.37575,600
07 Feb 20244,585.004,633.004,569.004,603.004,563.19365,000
06 Feb 20244,688.004,734.004,626.004,626.004,585.99517,100
05 Feb 20244,860.004,888.004,816.004,828.004,786.24191,700
02 Feb 20244,840.004,882.004,825.004,838.004,796.15191,600
01 Feb 20244,760.004,832.004,750.004,814.004,772.36177,400
31 Jan 20244,769.004,821.004,737.004,812.004,770.38267,700
30 Jan 20244,840.004,877.004,818.004,826.004,784.26150,500
29 Jan 20244,802.004,841.004,797.004,835.004,793.18148,000
26 Jan 20244,790.004,830.004,778.004,803.004,761.46311,300
25 Jan 20244,821.004,897.004,810.004,857.004,814.99240,500
24 Jan 20244,927.004,942.004,840.004,891.004,848.70365,800
23 Jan 20245,004.005,055.004,957.004,990.004,946.84248,100
22 Jan 20244,993.005,037.004,946.004,963.004,920.07231,600
19 Jan 20244,975.005,002.004,904.004,948.004,905.20388,600
18 Jan 20244,996.005,028.004,899.004,905.004,862.58324,600
17 Jan 20245,073.005,119.005,021.005,048.005,004.34270,700
16 Jan 20245,088.005,158.005,038.005,064.005,020.20250,400
15 Jan 20245,088.005,088.005,058.005,068.005,024.1710,400
12 Jan 20245,065.005,102.005,044.005,064.005,020.20236,700
11 Jan 20245,042.005,083.005,000.005,054.005,010.29331,800
10 Jan 20244,916.005,028.004,898.004,988.004,944.86282,400
09 Jan 20244,799.004,944.004,799.004,928.004,885.38525,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...