HORIBA, Ltd. - 6856.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,080	11,015	11,015	11,165	10,910	181,600
August 15, 2025	10,950	11,060	11,060	11,060	10,840	158,700
August 14, 2025	11,095	10,965	10,965	11,140	10,870	164,500
August 13, 2025	11,180	11,155	11,155	11,305	11,065	199,200
August 12, 2025	11,250	11,185	11,185	11,410	11,155	266,700
August 08, 2025	11,220	11,195	11,195	11,395	11,150	215,600
August 07, 2025	11,105	11,195	11,195	11,195	10,980	169,600
August 06, 2025	11,080	11,220	11,220	11,295	11,080	128,000
August 05, 2025	11,195	11,125	11,125	11,235	11,050	148,600
August 04, 2025	10,885	11,105	11,105	11,105	10,850	170,300
August 01, 2025	11,105	11,185	11,185	11,350	11,030	211,700
July 31, 2025	11,195	11,240	11,240	11,315	11,170	102,400
July 30, 2025	11,100	11,150	11,150	11,200	11,035	78,800
July 29, 2025	11,000	11,120	11,120	11,130	10,985	78,100
July 28, 2025	11,225	11,125	11,125	11,275	11,090	98,800
July 25, 2025	11,235	11,140	11,140	11,235	11,125	181,800
July 24, 2025	11,255	11,270	11,270	11,350	11,175	133,500
July 23, 2025	11,120	11,065	11,065	11,250	11,020	247,500
July 22, 2025	11,195	10,960	10,960	11,240	10,890	143,700
July 18, 2025	11,090	11,100	11,100	11,155	11,065	108,200
July 17, 2025	10,910	11,045	11,045	11,045	10,885	104,200
July 16, 2025	11,050	10,985	10,985	11,115	10,950	104,300
July 15, 2025	10,690	10,960	10,960	11,020	10,665	165,000
July 14, 2025	10,630	10,660	10,660	10,670	10,555	92,600
July 11, 2025	10,765	10,690	10,690	10,830	10,690	88,600
July 10, 2025	10,795	10,685	10,685	10,805	10,615	102,300
July 09, 2025	10,795	10,745	10,745	10,795	10,715	86,300
July 08, 2025	10,840	10,795	10,795	10,855	10,730	129,300
July 07, 2025	10,840	10,760	10,760	10,850	10,730	91,900
July 04, 2025	11,110	10,930	10,930	11,135	10,885	65,100
July 03, 2025	10,995	11,055	11,055	11,140	10,950	113,200
July 02, 2025	11,000	10,995	10,995	11,090	10,890	93,000
July 01, 2025	11,080	11,155	11,155	11,280	11,050	180,100
June 30, 2025	11,390	11,255	11,255	11,435	11,140	257,700
June 27, 2025	11,160	11,125	11,125	11,245	11,045	234,300
June 26, 2025	10,900	11,055	10,975	11,150	10,900	174,800
June 25, 2025	10,655	10,810	10,731.77	10,945	10,615	150,000
June 24, 2025	10,675	10,620	10,543.15	10,720	10,590	100,000
June 23, 2025	10,380	10,490	10,490	10,565	10,330	111,400
June 20, 2025	10,305	10,485	10,485	10,535	10,305	187,700
June 19, 2025	10,395	10,365	10,365	10,470	10,300	124,200
June 18, 2025	10,280	10,420	10,420	10,450	10,280	98,400
June 17, 2025	10,160	10,275	10,275	10,275	10,160	83,700
June 16, 2025	10,110	10,065	10,065	10,170	10,015	59,900
June 13, 2025	10,210	9,986	9,986	10,225	9,944	163,600
June 12, 2025	10,405	10,165	10,165	10,475	10,140	135,900
June 11, 2025	10,445	10,395	10,395	10,495	10,385	102,400
June 10, 2025	10,400	10,335	10,335	10,445	10,315	151,300
June 09, 2025	10,565	10,355	10,355	10,565	10,355	93,900
June 06, 2025	10,700	10,440	10,440	10,725	10,440	180,300
June 05, 2025	10,440	10,840	10,840	10,910	10,440	304,700
June 04, 2025	10,385	10,440	10,440	10,505	10,345	121,700
June 03, 2025	10,385	10,350	10,350	10,415	10,235	119,800
June 02, 2025	10,225	10,210	10,210	10,310	10,155	99,500
May 30, 2025	10,200	10,340	10,340	10,480	10,185	238,400
May 29, 2025	10,280	10,385	10,385	10,440	10,235	133,300
May 28, 2025	10,275	10,180	10,180	10,310	10,180	112,800
May 27, 2025	10,165	10,120	10,120	10,180	10,060	86,800
May 26, 2025	10,080	10,165	10,165	10,180	10,050	112,100
May 23, 2025	10,090	10,015	10,015	10,160	9,991	161,200

HORIBA, Ltd. (6856.T) JPX