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 ¥5,046.81 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,415.27, while ¥1000 invested 1 year ago would be worth ¥1,073.25. This corresponds to total returns of 404.68%, 41.53%, 7.33%, respectively, with annualized returns of 17.57%, 7.2%, 7.33%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1,525 | 1,504.5 | 1,504.5 | 1,537 | 1,499.5 | 1.05M |
| October 21, 2026 | 1,526.5 | 1,517 | 1,517 | 1,531 | 1,506 | 1.35M |
| October 20, 2026 | 1,505 | 1,502.5 | 1,502.5 | 1,508 | 1,491 | 1.22M |
| October 19, 2026 | 1,485 | 1,505 | 1,505 | 1,511 | 1,471 | 1.21M |
| October 16, 2026 | 1,480.5 | 1,488 | 1,488 | 1,501 | 1,476.5 | 1.05M |
| October 15, 2026 | 1,492 | 1,469 | 1,469 | 1,503 | 1,457 | 1.58M |
| October 14, 2026 | 1,505 | 1,501 | 1,501 | 1,512 | 1,493.5 | 1.74M |
| October 13, 2026 | 1,516.5 | 1,506.5 | 1,506.5 | 1,522 | 1,494 | 1.25M |
| October 09, 2026 | 1,476.5 | 1,504.5 | 1,504.5 | 1,510.5 | 1,468 | 1.3M |
| October 08, 2026 | 1,499.5 | 1,476.5 | 1,476.5 | 1,500 | 1,473 | 1.71M |
| October 07, 2026 | 1,484.5 | 1,492.5 | 1,492.5 | 1,495 | 1,476 | 1.58M |
| October 06, 2026 | 1,468.5 | 1,484.5 | 1,484.5 | 1,484.5 | 1,468 | 1.23M |
| October 05, 2026 | 1,486.5 | 1,474.5 | 1,474.5 | 1,486.5 | 1,465 | 1.25M |
| October 02, 2026 | 1,463.5 | 1,458 | 1,458 | 1,475.5 | 1,457.5 | 1.23M |
| October 01, 2026 | 1,450.5 | 1,475.5 | 1,475.5 | 1,475.5 | 1,446 | 1.48M |
| September 30, 2026 | 1,438 | 1,445.5 | 1,445.5 | 1,455.5 | 1,434 | 1.75M |
| September 29, 2026 | 1,422.5 | 1,436 | 1,436 | 1,444.5 | 1,420 | 1.43M |
| September 28, 2026 | 1,473.5 | 1,462.5 | 1,462.5 | 1,484.5 | 1,458.5 | 1.73M |
| September 25, 2026 | 1,461.5 | 1,479 | 1,479 | 1,486.5 | 1,460 | 1.67M |
| September 24, 2026 | 1,390.5 | 1,464.5 | 1,464.5 | 1,480 | 1,390.5 | 2.05M |
| September 18, 2026 | 1,475.5 | 1,450.5 | 1,450.5 | 1,478.5 | 1,450.5 | 3.76M |
| September 17, 2026 | 1,464 | 1,464 | 1,464 | 1,469 | 1,457 | 1.09M |
| September 16, 2026 | 1,450 | 1,459.5 | 1,459.5 | 1,460 | 1,447 | 961,500 |
| September 15, 2026 | 1,432.5 | 1,447 | 1,447 | 1,455 | 1,431 | 1.07M |
| 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 |
AD
