Azbil Corporation (6845.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6845.T Historical Return
If you invested ¥1000 in Azbil Corporation (6845.T) 10 years ago, it would be worth ¥5,212.38 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,284.09, while ¥1000 invested 1 year ago would be worth ¥991.79. This corresponds to total returns of 421.24%, 28.41%, -0.82%, respectively, with annualized returns of 17.94%, 5.13%, -0.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6845.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,422 | 1,437 | 1,437 | 1,441 | 1,421 | 1.47M |
| September 10, 2026 | 1,446 | 1,455.5 | 1,455.5 | 1,456 | 1,436 | 1.1M |
| September 09, 2026 | 1,450.5 | 1,454 | 1,454 | 1,463.5 | 1,450 | 1.32M |
| September 08, 2026 | 1,476 | 1,451 | 1,451 | 1,482.5 | 1,451 | 1.27M |
| September 07, 2026 | 1,461 | 1,486 | 1,486 | 1,493.5 | 1,455.5 | 1.2M |
| September 04, 2026 | 1,451 | 1,474.5 | 1,474.5 | 1,483.5 | 1,451 | 1.57M |
| September 03, 2026 | 1,470 | 1,466 | 1,466 | 1,487.5 | 1,464 | 1.39M |
| September 02, 2026 | 1,500 | 1,457.5 | 1,457.5 | 1,500.5 | 1,457.5 | 2.48M |
| September 01, 2026 | 1,533 | 1,523 | 1,523 | 1,539 | 1,523 | 1.09M |
| August 31, 2026 | 1,514 | 1,529 | 1,529 | 1,533 | 1,510 | 1.4M |
| August 28, 2026 | 1,521 | 1,529 | 1,529 | 1,540.5 | 1,519 | 1.19M |
| August 27, 2026 | 1,524.5 | 1,521 | 1,521 | 1,540 | 1,510.5 | 1.1M |
| August 26, 2026 | 1,513 | 1,523.5 | 1,523.5 | 1,534.5 | 1,512 | 937,400 |
| August 25, 2026 | 1,500 | 1,517 | 1,517 | 1,524.5 | 1,500 | 1.23M |
| August 24, 2026 | 1,486.5 | 1,507.5 | 1,507.5 | 1,518.5 | 1,485.5 | 1.3M |
| August 21, 2026 | 1,499 | 1,496 | 1,496 | 1,512 | 1,477 | 1.56M |
| August 20, 2026 | 1,502 | 1,499 | 1,499 | 1,513 | 1,485.5 | 1.3M |
| August 19, 2026 | 1,485 | 1,485 | 1,485 | 1,504 | 1,475.5 | 1.65M |
| August 18, 2026 | 1,550.5 | 1,518.5 | 1,518.5 | 1,558.5 | 1,518 | 1.36M |
| August 17, 2026 | 1,562 | 1,550.5 | 1,550.5 | 1,565.5 | 1,539 | 1.32M |
| August 14, 2026 | 1,566 | 1,565 | 1,565 | 1,590.5 | 1,554.5 | 1.61M |
| August 13, 2026 | 1,560.5 | 1,572.5 | 1,572.5 | 1,586 | 1,549 | 1.45M |
| August 12, 2026 | 1,562 | 1,551 | 1,551 | 1,564 | 1,537 | 1.51M |
| August 10, 2026 | 1,574 | 1,547 | 1,547 | 1,576.5 | 1,515.5 | 1.86M |
| August 07, 2026 | 1,564 | 1,559 | 1,559 | 1,622 | 1,535.5 | 4.12M |
| August 06, 2026 | 1,720 | 1,731 | 1,731 | 1,760 | 1,697 | 1.92M |
| August 05, 2026 | 1,690 | 1,714 | 1,714 | 1,715 | 1,679 | 1.39M |
| August 04, 2026 | 1,659 | 1,670.5 | 1,670.5 | 1,674.5 | 1,640.5 | 1.14M |
| August 03, 2026 | 1,650 | 1,659 | 1,659 | 1,672 | 1,629.5 | 1.18M |
| July 31, 2026 | 1,683.5 | 1,665.5 | 1,665.5 | 1,693 | 1,644 | 1.81M |
| July 30, 2026 | 1,645 | 1,644.5 | 1,644.5 | 1,665.5 | 1,633.5 | 1.29M |
| July 29, 2026 | 1,658.5 | 1,643 | 1,643 | 1,671 | 1,625 | 1.62M |
| July 28, 2026 | 1,645 | 1,638 | 1,638 | 1,671.5 | 1,638 | 1.07M |
| July 27, 2026 | 1,669.5 | 1,677.5 | 1,677.5 | 1,684 | 1,642 | 958,800 |
| July 24, 2026 | 1,610 | 1,634.5 | 1,634.5 | 1,655.5 | 1,602.5 | 1.17M |
| July 23, 2026 | 1,638 | 1,618 | 1,618 | 1,648 | 1,610 | 1.09M |
| July 22, 2026 | 1,644.5 | 1,641 | 1,641 | 1,659.5 | 1,637 | 938,800 |
| July 21, 2026 | 1,637.5 | 1,641.5 | 1,641.5 | 1,652.5 | 1,623.5 | 870,200 |
| July 17, 2026 | 1,650 | 1,623.5 | 1,623.5 | 1,660 | 1,598.5 | 1.32M |
| July 16, 2026 | 1,669.5 | 1,653.5 | 1,653.5 | 1,673.5 | 1,653.5 | 904,600 |
| July 15, 2026 | 1,700 | 1,689 | 1,689 | 1,704 | 1,642.5 | 1.67M |
| July 14, 2026 | 1,686 | 1,688 | 1,688 | 1,703 | 1,670 | 1.09M |
| July 13, 2026 | 1,700 | 1,680 | 1,680 | 1,705.5 | 1,662 | 2.55M |
| July 10, 2026 | 1,698 | 1,689 | 1,689 | 1,707.5 | 1,686.5 | 1.45M |
| July 09, 2026 | 1,697 | 1,685 | 1,685 | 1,701 | 1,680 | 1.64M |
| July 08, 2026 | 1,673.5 | 1,680 | 1,680 | 1,703 | 1,670.5 | 2.43M |
| July 07, 2026 | 1,741 | 1,704 | 1,704 | 1,747.5 | 1,692 | 1.1M |
| July 06, 2026 | 1,748.5 | 1,742 | 1,742 | 1,758.5 | 1,719.5 | 686,800 |
| July 03, 2026 | 1,698 | 1,729 | 1,729 | 1,733.5 | 1,695 | 1.06M |
| July 02, 2026 | 1,729.5 | 1,709.5 | 1,709.5 | 1,733 | 1,700.5 | 1.08M |
| July 01, 2026 | 1,720.5 | 1,712.5 | 1,712.5 | 1,736.5 | 1,702 | 1.26M |
| June 30, 2026 | 1,724 | 1,719.5 | 1,719.5 | 1,740.5 | 1,712 | 1.66M |
| June 29, 2026 | 1,705 | 1,706 | 1,706 | 1,718.5 | 1,690 | 1.59M |
| June 26, 2026 | 1,707.5 | 1,701 | 1,701 | 1,722 | 1,688.5 | 1.38M |
| June 25, 2026 | 1,713 | 1,717.5 | 1,717.5 | 1,718 | 1,681.5 | 1.19M |
| June 24, 2026 | 1,688 | 1,691.5 | 1,691.5 | 1,708 | 1,680.5 | 1.46M |
| June 23, 2026 | 1,700 | 1,701.5 | 1,701.5 | 1,735.5 | 1,681.5 | 3.82M |
| June 22, 2026 | 1,655 | 1,691.5 | 1,691.5 | 1,691.5 | 1,649 | 1.2M |
| June 19, 2026 | 1,650 | 1,655 | 1,655 | 1,661.5 | 1,647 | 1.95M |
| June 18, 2026 | 1,622 | 1,634.5 | 1,634.5 | 1,659.5 | 1,622 | 1.61M |
AD
