Azbil Corp 6845
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1,561.00 | 1,563.50 | 1,540.50 | 1,555.00 | 1,746,200 | |
| 1,544.50 | 1,572.50 | 1,533.50 | 1,547.00 | 3,008,300 | |
| 1,517.00 | 1,548.50 | 1,490.00 | 1,518.50 | 5,067,600 | |
| 1,421.00 | 1,441.00 | 1,418.00 | 1,432.00 | 1,606,300 | |
| 1,407.50 | 1,410.00 | 1,389.50 | 1,405.00 | 1,516,700 | |
| 1,369.50 | 1,375.50 | 1,341.00 | 1,367.00 | 2,364,100 | |
| 1,461.50 | 1,469.50 | 1,420.50 | 1,427.00 | 1,264,600 | |
| 1,486.50 | 1,495.00 | 1,428.00 | 1,453.00 | 1,377,100 | |
| 1,502.50 | 1,503.50 | 1,472.50 | 1,477.50 | 1,099,000 | |
| 1,474.50 | 1,495.50 | 1,472.00 | 1,493.50 | 1,802,000 | |
| 1,484.50 | 1,491.00 | 1,473.00 | 1,487.00 | 3,385,300 | |
| 1,525.00 | 1,525.00 | 1,501.00 | 1,501.00 | 1,145,700 | |
| 1,529.50 | 1,530.00 | 1,504.50 | 1,505.00 | 971,300 | |
| 1,501.00 | 1,512.00 | 1,495.00 | 1,499.50 | 825,600 | |
| 1,505.00 | 1,510.00 | 1,471.00 | 1,498.50 | 1,274,300 | |
| 1,525.00 | 1,537.00 | 1,499.50 | 1,504.50 | 1,054,200 | |
| 1,526.50 | 1,531.00 | 1,506.00 | 1,517.00 | 1,346,200 | |
| 1,505.00 | 1,508.00 | 1,491.00 | 1,502.50 | 1,220,600 | |
| 1,485.00 | 1,511.00 | 1,471.00 | 1,505.00 | 1,207,500 | |
| 1,480.50 | 1,501.00 | 1,476.50 | 1,488.00 | 1,048,600 | |
| 1,492.00 | 1,503.00 | 1,457.00 | 1,469.00 | 1,583,800 | |
| 1,505.00 | 1,512.00 | 1,493.50 | 1,501.00 | 1,743,400 | |
| 1,516.50 | 1,522.00 | 1,494.00 | 1,506.50 | 1,248,200 |
United States