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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

HORIBA, Ltd. (6856.T) JPX