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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,285	11,340	11,340	11,380	11,260	141,800
September 03, 2025	10,940	11,340	11,340	11,350	10,905	311,700
September 02, 2025	10,950	10,940	10,940	11,110	10,920	115,900
September 01, 2025	11,035	10,950	10,950	11,095	10,800	166,100
August 29, 2025	11,185	11,100	11,100	11,255	11,080	107,400
August 28, 2025	11,100	11,140	11,140	11,185	11,070	123,300
August 27, 2025	11,250	11,130	11,130	11,315	11,100	121,200
August 26, 2025	11,285	11,185	11,185	11,420	11,065	233,000
August 25, 2025	11,385	11,360	11,360	11,430	11,275	129,200
August 22, 2025	11,190	11,285	11,285	11,365	11,035	180,900
August 21, 2025	11,120	11,180	11,180	11,195	11,065	135,100
August 20, 2025	11,440	11,185	11,185	11,515	11,160	214,200
August 19, 2025	11,000	11,200	11,200	11,255	10,920	164,400
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

HORIBA, Ltd. (6856.T) JPX