14-day Premium Trial Subscription Try For FreeTry Free
JP¥4,460.00
+65.00 (+1.48%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥4,104.00 JP¥4,461.00 Thursday, 2nd May 2024 6845.T stock ended at JP¥4,460.00. This is 1.48% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.53% from a day low at JP¥4,351.00 to a day high of JP¥4,461.00.
90 days JP¥4,028.00 JP¥5,090.00
52 weeks JP¥3,800.00 JP¥5,183.00

Historical Azbil Corporation prices

Date Open High Low Close Volume
May 02, 2024 JP¥4,395.00 JP¥4,461.00 JP¥4,351.00 JP¥4,460.00 409 600
May 01, 2024 JP¥4,357.00 JP¥4,430.00 JP¥4,357.00 JP¥4,395.00 259 300
Apr 30, 2024 JP¥4,405.00 JP¥4,435.00 JP¥4,363.00 JP¥4,427.00 601 700
Apr 26, 2024 JP¥4,290.00 JP¥4,375.00 JP¥4,276.00 JP¥4,340.00 379 500
Apr 25, 2024 JP¥4,320.00 JP¥4,366.00 JP¥4,280.00 JP¥4,292.00 417 400
Apr 24, 2024 JP¥4,340.00 JP¥4,353.00 JP¥4,302.00 JP¥4,347.00 567 900
Apr 23, 2024 JP¥4,337.00 JP¥4,343.00 JP¥4,265.00 JP¥4,288.00 478 600
Apr 22, 2024 JP¥4,227.00 JP¥4,350.00 JP¥4,199.00 JP¥4,347.00 577 900
Apr 19, 2024 JP¥4,230.00 JP¥4,255.00 JP¥4,104.00 JP¥4,179.00 528 500
Apr 18, 2024 JP¥4,248.00 JP¥4,310.00 JP¥4,228.00 JP¥4,270.00 388 300
Apr 17, 2024 JP¥4,286.00 JP¥4,286.00 JP¥4,172.00 JP¥4,231.00 584 100
Apr 16, 2024 JP¥4,230.00 JP¥4,275.00 JP¥4,200.00 JP¥4,261.00 727 300
Apr 15, 2024 JP¥4,310.00 JP¥4,349.00 JP¥4,262.00 JP¥4,279.00 453 400
Apr 12, 2024 JP¥4,393.00 JP¥4,434.00 JP¥4,346.00 JP¥4,350.00 583 500
Apr 11, 2024 JP¥4,282.00 JP¥4,376.00 JP¥4,269.00 JP¥4,364.00 712 700
Apr 10, 2024 JP¥4,319.00 JP¥4,373.00 JP¥4,292.00 JP¥4,342.00 510 700
Apr 09, 2024 JP¥4,284.00 JP¥4,316.00 JP¥4,262.00 JP¥4,283.00 620 400
Apr 08, 2024 JP¥4,267.00 JP¥4,336.00 JP¥4,238.00 JP¥4,273.00 447 600
Apr 05, 2024 JP¥4,351.00 JP¥4,388.00 JP¥4,253.00 JP¥4,288.00 579 000
Apr 04, 2024 JP¥4,230.00 JP¥4,340.00 JP¥4,176.00 JP¥4,304.00 790 000
Apr 03, 2024 JP¥4,187.00 JP¥4,207.00 JP¥4,124.00 JP¥4,140.00 707 100
Apr 02, 2024 JP¥4,274.00 JP¥4,306.00 JP¥4,180.00 JP¥4,222.00 621 400
Apr 01, 2024 JP¥4,205.00 JP¥4,369.00 JP¥4,192.00 JP¥4,340.00 526 000
Mar 29, 2024 JP¥4,178.00 JP¥4,208.00 JP¥4,153.00 JP¥4,194.00 329 000
Mar 28, 2024 JP¥4,199.00 JP¥4,220.00 JP¥4,160.00 JP¥4,169.00 491 900
Click to get the best stock tips daily for free!

About Azbil Corporation

Azbil Azbil Corporation provides automation products and services worldwide. It operates through three segments: Building Automation Business, Advanced Automation Business, and Life Automation Business. The Building Automation Business segment supplies commercial buildings and production facilities with automatic heating ventilation; and air conditioning control and security systems, including products, engineering, and related services. This segment s... 6845.T Profile

Golden Star

Ticker Date Change Price
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT