If you invested ¥1000 in Azbil Corporation (6845.T) 10 years ago, it would be worth ¥5,756 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,691.91, while ¥1000 invested 1 year ago would be worth ¥1,171.36. This corresponds to total returns of 475.6%, 69.19%, 17.14%, respectively, with annualized returns of 19.12%, 11.08%, 17.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 1,568.5 | 1,621.5 | 1,621.5 | 1,627.5 | 1,565.5 | 1.77M |
| June 16, 2026 | 1,564 | 1,567 | 1,567 | 1,571.5 | 1,538 | 1.51M |
| June 15, 2026 | 1,596.5 | 1,580 | 1,580 | 1,604 | 1,577.5 | 2.07M |
| June 12, 2026 | 1,575 | 1,543.5 | 1,543.5 | 1,582 | 1,543 | 1.98M |
| June 11, 2026 | 1,522.5 | 1,552 | 1,552 | 1,558.5 | 1,516 | 2.02M |
| June 10, 2026 | 1,538 | 1,528.5 | 1,528.5 | 1,545 | 1,513.5 | 1.89M |
| June 09, 2026 | 1,586 | 1,547.5 | 1,547.5 | 1,586 | 1,537.5 | 1.88M |
| June 08, 2026 | 1,551 | 1,577 | 1,577 | 1,594.5 | 1,551 | 1.96M |
| June 05, 2026 | 1,640 | 1,611 | 1,611 | 1,645.5 | 1,603.5 | 2.15M |
| June 04, 2026 | 1,660 | 1,647 | 1,647 | 1,672 | 1,638.5 | 1.23M |
| June 03, 2026 | 1,682 | 1,676 | 1,676 | 1,695.5 | 1,661.5 | 1.09M |
| June 02, 2026 | 1,661.5 | 1,660 | 1,660 | 1,670.5 | 1,643 | 1.18M |
| June 01, 2026 | 1,646.5 | 1,673.5 | 1,673.5 | 1,703 | 1,635 | 1.51M |
| May 29, 2026 | 1,668 | 1,662.5 | 1,662.5 | 1,673 | 1,653 | 2.51M |
| May 28, 2026 | 1,610 | 1,642.5 | 1,642.5 | 1,645 | 1,600.5 | 1.63M |
| May 27, 2026 | 1,628 | 1,622 | 1,622 | 1,635.5 | 1,573.5 | 2.01M |
| May 26, 2026 | 1,618 | 1,614.5 | 1,614.5 | 1,628 | 1,598 | 1.03M |
| May 25, 2026 | 1,631.5 | 1,615.5 | 1,615.5 | 1,635.5 | 1,603 | 1.34M |
| May 22, 2026 | 1,576 | 1,608.5 | 1,608.5 | 1,625 | 1,576 | 2.18M |
| May 21, 2026 | 1,563.5 | 1,565.5 | 1,565.5 | 1,582.5 | 1,552 | 1.6M |
| May 20, 2026 | 1,555 | 1,549.5 | 1,549.5 | 1,575.5 | 1,540 | 1.94M |
| May 19, 2026 | 1,519.5 | 1,545.5 | 1,545.5 | 1,546.5 | 1,514.5 | 1.99M |
| May 18, 2026 | 1,517.5 | 1,510.5 | 1,510.5 | 1,522.5 | 1,485.5 | 1.48M |
| May 15, 2026 | 1,536.5 | 1,510.5 | 1,510.5 | 1,549.5 | 1,498.5 | 2.27M |
| May 14, 2026 | 1,520 | 1,545.5 | 1,545.5 | 1,592.5 | 1,493.5 | 4.66M |
| May 13, 2026 | 1,394.5 | 1,405.5 | 1,405.5 | 1,412.5 | 1,383.5 | 1.66M |
| May 12, 2026 | 1,396 | 1,392 | 1,392 | 1,423.5 | 1,390.5 | 1.84M |
| May 11, 2026 | 1,443.5 | 1,427.5 | 1,427.5 | 1,448 | 1,424 | 1.14M |
| May 08, 2026 | 1,438 | 1,429 | 1,429 | 1,443 | 1,420.5 | 1.34M |