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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,300	14,130	14,130	14,375	14,065	148,100
November 19, 2025	14,070	13,775	13,775	14,140	13,705	166,600
November 18, 2025	14,455	14,135	14,135	14,570	14,125	293,500
November 17, 2025	13,940	14,630	14,630	14,850	13,830	647,000
November 14, 2025	13,030	13,040	13,040	13,195	12,970	474,800
November 13, 2025	13,425	13,580	13,580	13,730	13,370	193,800
November 12, 2025	13,435	13,560	13,560	13,565	13,255	241,200
November 11, 2025	13,880	13,540	13,540	13,910	13,515	149,500
November 10, 2025	13,815	13,750	13,750	13,815	13,675	134,900
November 07, 2025	13,725	13,610	13,610	13,800	13,530	130,600
November 06, 2025	14,010	14,005	14,005	14,060	13,855	148,900
November 05, 2025	13,820	13,795	13,795	14,000	13,275	324,100
November 04, 2025	14,365	14,100	14,100	14,560	14,065	233,400
October 31, 2025	14,250	14,365	14,365	14,415	14,155	139,000
October 30, 2025	13,765	14,245	14,245	14,290	13,765	255,800
October 29, 2025	13,745	13,845	13,845	13,955	13,710	231,900
October 28, 2025	13,810	13,575	13,575	14,030	13,575	229,600
October 27, 2025	13,555	13,890	13,890	13,985	13,435	246,000
October 24, 2025	13,255	13,415	13,415	13,450	13,205	164,300
October 23, 2025	13,065	13,090	13,090	13,190	12,980	157,500
October 22, 2025	13,050	13,245	13,245	13,300	12,985	229,400
October 21, 2025	13,050	13,015	13,015	13,150	12,995	196,200
October 20, 2025	12,845	13,010	13,010	13,035	12,680	146,600
October 17, 2025	12,805	12,620	12,620	12,865	12,615	152,400
October 16, 2025	12,820	12,870	12,870	12,880	12,730	171,700
October 15, 2025	12,420	12,740	12,740	12,750	12,420	157,900
October 14, 2025	12,585	12,415	12,415	12,780	12,330	257,000
October 10, 2025	13,135	12,840	12,840	13,165	12,800	202,600
October 09, 2025	13,170	13,245	13,245	13,300	13,110	193,200
October 08, 2025	13,185	13,065	13,065	13,220	13,025	153,200
October 07, 2025	13,350	13,250	13,250	13,500	13,220	203,800
October 06, 2025	13,300	13,265	13,265	13,370	13,180	257,800
October 03, 2025	13,095	13,070	13,070	13,165	12,915	183,100
October 02, 2025	12,670	13,090	13,090	13,255	12,665	385,400
October 01, 2025	12,495	12,475	12,475	12,510	12,315	141,000
September 30, 2025	12,690	12,540	12,540	12,745	12,455	153,600
September 29, 2025	12,495	12,585	12,585	12,630	12,440	104,400
September 26, 2025	13,010	12,525	12,525	13,050	12,495	186,500
September 25, 2025	12,865	12,995	12,995	13,020	12,745	208,800
September 24, 2025	12,800	12,815	12,815	12,855	12,595	172,100
September 22, 2025	12,760	12,800	12,800	12,960	12,745	120,800
September 19, 2025	12,750	12,705	12,705	12,950	12,485	335,500
September 18, 2025	12,220	12,630	12,630	13,035	12,200	275,900
September 17, 2025	12,215	12,240	12,240	12,340	12,135	275,900
September 16, 2025	12,270	12,315	12,315	12,495	12,210	256,500
September 12, 2025	12,215	12,200	12,200	12,280	12,120	213,300
September 11, 2025	11,750	12,050	12,050	12,050	11,680	213,300
September 10, 2025	11,635	11,785	11,785	11,785	11,575	148,700
September 09, 2025	11,695	11,530	11,530	11,770	11,495	125,400
September 08, 2025	11,855	11,730	11,730	11,935	11,690	114,300
September 05, 2025	11,640	11,795	11,795	11,845	11,535	328,100

HORIBA, Ltd. (6856.T) JPX