If you invested ¥1000 in Azbil Corporation (6845.T) 10 years ago, it would be worth ¥6,281.84 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,703.83, while ¥1000 invested 1 year ago would be worth ¥1,322.98. This corresponds to total returns of 528.18%, 70.38%, 32.3%, respectively, with annualized returns of 20.16%, 11.24%, 32.3%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 1,445.5 | 1,448.5 | 1,448.5 | 1,461.5 | 1,432 | 1.82M |
| May 01, 2026 | 1,394 | 1,417 | 1,417 | 1,417.5 | 1,387.5 | 940,800 |
| April 30, 2026 | 1,382 | 1,394 | 1,394 | 1,397 | 1,371.5 | 1.48M |
| April 28, 2026 | 1,396 | 1,391.5 | 1,391.5 | 1,404.5 | 1,386 | 1.51M |
| April 27, 2026 | 1,400 | 1,393 | 1,393 | 1,411 | 1,391.5 | 933,200 |
| April 24, 2026 | 1,413 | 1,399 | 1,399 | 1,419 | 1,394 | 873,800 |
| April 23, 2026 | 1,422 | 1,408 | 1,408 | 1,442.5 | 1,401 | 1.15M |
| April 22, 2026 | 1,447 | 1,432.5 | 1,432.5 | 1,450 | 1,420.5 | 1.27M |
| April 21, 2026 | 1,497.5 | 1,459 | 1,459 | 1,500 | 1,454 | 1.25M |
| April 20, 2026 | 1,488.5 | 1,493.5 | 1,493.5 | 1,507.5 | 1,487 | 1.01M |
| April 17, 2026 | 1,490 | 1,488 | 1,488 | 1,496 | 1,478.5 | 1.08M |
| April 16, 2026 | 1,478.5 | 1,469.5 | 1,469.5 | 1,482 | 1,464 | 1.04M |
| April 15, 2026 | 1,490 | 1,458 | 1,458 | 1,490 | 1,454 | 1.16M |
| April 14, 2026 | 1,474.5 | 1,475 | 1,475 | 1,478 | 1,458.5 | 626,000 |
| April 13, 2026 | 1,463.5 | 1,458 | 1,458 | 1,476 | 1,457 | 657,400 |
| April 10, 2026 | 1,480 | 1,476 | 1,476 | 1,490 | 1,461 | 1.15M |
| April 09, 2026 | 1,479 | 1,478.5 | 1,478.5 | 1,483 | 1,465.5 | 1.11M |
| April 08, 2026 | 1,490 | 1,470 | 1,470 | 1,490.5 | 1,466 | 1.63M |
| April 07, 2026 | 1,436.5 | 1,441.5 | 1,441.5 | 1,444.5 | 1,427 | 774,500 |
| April 06, 2026 | 1,431 | 1,425.5 | 1,425.5 | 1,438.5 | 1,425.5 | 796,000 |
| April 03, 2026 | 1,410.5 | 1,429 | 1,429 | 1,438 | 1,407 | 1.16M |
| April 02, 2026 | 1,407 | 1,388 | 1,388 | 1,411 | 1,380 | 1.34M |
| April 01, 2026 | 1,399.5 | 1,401 | 1,401 | 1,406 | 1,386 | 1.01M |
| March 31, 2026 | 1,346 | 1,354 | 1,354 | 1,374 | 1,339.5 | 1.66M |
| March 30, 2026 | 1,341.5 | 1,368.5 | 1,368.5 | 1,371.5 | 1,338.5 | 1.35M |
| March 27, 2026 | 1,384.5 | 1,416.5 | 1,403.5 | 1,419 | 1,377 | 1.83M |
| March 26, 2026 | 1,403 | 1,414.5 | 1,401.52 | 1,414.5 | 1,394 | 1.02M |
| March 25, 2026 | 1,400.5 | 1,400 | 1,387.15 | 1,412.5 | 1,396.5 | 1.06M |