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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,320	19,250	19,250	19,345	19,025	160,600
February 19, 2026	19,450	19,540	19,540	19,665	19,270	155,100
February 18, 2026	19,585	19,205	19,205	19,595	19,205	153,900
February 17, 2026	19,250	19,250	19,250	19,455	19,005	152,100
February 16, 2026	19,500	19,250	19,250	19,500	19,220	173,400
February 13, 2026	19,830	19,500	19,500	19,970	18,950	402,700
February 12, 2026	20,135	20,280	20,280	20,395	20,065	243,300
February 10, 2026	19,900	20,050	20,050	20,140	19,675	188,700
February 09, 2026	20,000	19,875	19,875	20,000	19,600	215,600
February 06, 2026	18,500	19,015	19,015	19,050	18,425	134,600
February 05, 2026	18,960	18,765	18,765	19,195	18,670	141,200
February 04, 2026	18,755	19,135	19,135	19,230	18,515	178,200
February 03, 2026	18,470	18,905	18,905	19,025	18,270	299,400
February 02, 2026	18,340	18,070	18,070	18,670	17,995	182,900
January 30, 2026	18,500	18,315	18,315	18,620	18,140	257,000
January 29, 2026	18,910	18,500	18,500	19,050	18,270	220,100
January 28, 2026	18,535	18,795	18,795	18,915	18,450	237,200
January 27, 2026	18,100	18,685	18,685	18,740	17,920	240,800
January 26, 2026	17,880	17,910	17,910	18,040	17,740	222,800
January 23, 2026	18,255	18,280	18,280	18,335	18,045	169,100
January 22, 2026	18,145	18,310	18,310	18,405	18,090	229,300
January 21, 2026	17,300	18,005	18,005	18,030	17,300	147,200
January 20, 2026	17,660	17,640	17,640	17,750	17,365	145,400
January 19, 2026	17,550	17,740	17,740	17,740	17,305	129,000
January 16, 2026	17,745	17,770	17,770	17,800	17,400	193,700
January 15, 2026	17,340	17,485	17,485	17,500	17,190	148,100
January 14, 2026	17,260	17,570	17,570	17,570	17,155	221,700
January 13, 2026	17,145	17,135	17,135	17,260	16,920	186,800
January 09, 2026	16,340	16,470	16,470	16,520	16,190	149,600
January 08, 2026	16,700	16,425	16,425	16,950	16,425	142,900
January 07, 2026	16,795	16,810	16,810	17,010	16,700	184,100
January 06, 2026	16,410	16,450	16,450	16,525	16,335	115,700
January 05, 2026	16,310	16,325	16,325	16,435	16,180	163,000
December 30, 2025	15,970	15,960	15,960	16,190	15,900	121,900
December 29, 2025	16,045	16,080	16,080	16,190	16,010	103,900
December 26, 2025	16,460	16,315	16,315	16,515	16,230	94,200
December 25, 2025	16,200	16,450	16,450	16,450	16,190	110,000
December 24, 2025	16,050	16,095	16,095	16,175	16,025	106,800
December 23, 2025	15,990	15,980	15,980	15,990	15,755	116,900
December 22, 2025	15,980	15,990	15,990	16,135	15,840	148,100
December 19, 2025	15,635	15,580	15,580	15,670	15,535	173,500
December 18, 2025	15,370	15,420	15,420	15,510	15,300	167,300
December 17, 2025	15,280	15,450	15,450	15,450	15,210	124,000
December 16, 2025	15,585	15,250	15,250	15,635	15,250	172,400
December 15, 2025	15,600	15,840	15,840	16,060	15,580	134,900
December 12, 2025	16,130	15,945	15,945	16,170	15,845	128,900
December 11, 2025	16,005	15,925	15,925	16,085	15,875	120,700
December 10, 2025	16,180	15,980	15,980	16,180	15,785	210,400
December 09, 2025	16,000	16,130	16,130	16,205	15,950	268,600
December 08, 2025	16,295	16,150	16,150	16,680	15,930	381,900
December 05, 2025	15,220	15,265	15,265	15,380	15,220	139,000
December 04, 2025	14,810	15,350	15,350	15,350	14,785	205,800
December 03, 2025	14,580	14,810	14,810	15,000	14,535	217,100
December 02, 2025	14,445	14,535	14,535	14,680	14,445	176,200
December 01, 2025	14,530	14,450	14,450	14,620	14,410	157,100
November 28, 2025	14,460	14,455	14,455	14,520	14,290	83,700
November 27, 2025	14,360	14,460	14,460	14,525	14,330	100,600
November 26, 2025	14,165	14,220	14,220	14,270	14,040	102,100
November 25, 2025	14,020	14,065	14,065	14,220	13,925	138,000
November 21, 2025	13,830	13,745	13,745	13,945	13,615	166,800

HORIBA, Ltd. (6856.T) JPX