Horiba (6856.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 27310.00 | 27340.00 | 25625.00 | 25670.00 | -5.78% | 364,000 |
| 2026-08-06 | 27470.00 | 27780.00 | 26910.00 | 27245.00 | -1.94% | 197,100 |
| 2026-08-05 | 28150.00 | 28315.00 | 27530.00 | 27785.00 | +3.75% | 228,600 |
| 2026-08-04 | 26150.00 | 26990.00 | 26030.00 | 26780.00 | +2.66% | 201,900 |
| 2026-08-03 | 25680.00 | 26490.00 | 25205.00 | 26085.00 | +1.60% | 228,400 |
| 2026-07-31 | 25860.00 | 26305.00 | 25000.00 | 25675.00 | +7.45% | 349,900 |
| 2026-07-30 | 23400.00 | 24550.00 | 23170.00 | 23895.00 | +1.59% | 530,900 |
| 2026-07-29 | 24440.00 | 24805.00 | 23030.00 | 23520.00 | -4.78% | 331,000 |
| 2026-07-28 | 24550.00 | 25300.00 | 24485.00 | 24700.00 | -8.50% | 278,600 |
| 2026-07-27 | 26685.00 | 26995.00 | 26120.00 | 26995.00 | +1.71% | 191,800 |
| 2026-07-24 | 26910.00 | 27095.00 | 26105.00 | 26540.00 | -2.01% | 195,500 |
| 2026-07-23 | 27115.00 | 27715.00 | 26830.00 | 27085.00 | -0.29% | 183,300 |
| 2026-07-22 | 27830.00 | 27980.00 | 27165.00 | 27165.00 | +1.00% | 141,800 |
| 2026-07-21 | 25615.00 | 26900.00 | 25455.00 | 26895.00 | +5.49% | 201,900 |
| 2026-07-17 | 26435.00 | 26490.00 | 24865.00 | 25495.00 | -8.41% | 382,200 |
| 2026-07-16 | 27880.00 | 28000.00 | 27410.00 | 27835.00 | -3.62% | 182,300 |
| 2026-07-15 | 27675.00 | 28985.00 | 27460.00 | 28880.00 | +6.27% | 267,900 |
| 2026-07-14 | 27160.00 | 27495.00 | 26410.00 | 27175.00 | -1.09% | 197,700 |
| 2026-07-13 | 27545.00 | 28385.00 | 27185.00 | 27475.00 | -1.17% | 297,500 |
| 2026-07-10 | 27460.00 | 27965.00 | 27265.00 | 27800.00 | +5.06% | 259,700 |
| 2026-07-09 | 26575.00 | 26575.00 | 25960.00 | 26460.00 | +3.46% | 177,900 |
| 2026-07-08 | 25115.00 | 26260.00 | 25100.00 | 25575.00 | -2.98% | 322,600 |
| 2026-07-07 | 27650.00 | 27995.00 | 26065.00 | 26360.00 | -4.67% | 123,100 |
| 2026-07-06 | 28200.00 | 28200.00 | 27170.00 | 27650.00 | -0.09% | 145,400 |
| 2026-07-03 | 26735.00 | 27690.00 | 26225.00 | 27675.00 | +0.34% | 262,600 |
| 2026-07-02 | 27680.00 | 28235.00 | 26960.00 | 27580.00 | -3.84% | 192,100 |
| 2026-07-01 | 28410.00 | 28910.00 | 27680.00 | 28680.00 | +4.63% | 337,300 |
| 2026-06-30 | 27660.00 | 27810.00 | 27140.00 | 27410.00 | +0.51% | 134,100 |
| 2026-06-29 | 27340.00 | 27480.00 | 26450.00 | 27270.00 | -3.06% | 162,600 |
| 2026-06-26 | 28365.00 | 28730.00 | 27560.00 | 28130.00 | -1.57% | 196,000 |
| 2026-06-25 | 28350.00 | 28785.00 | 27880.00 | 28580.00 | +4.21% | 133,700 |
| 2026-06-24 | 27600.00 | 27835.00 | 27040.00 | 27425.00 | -1.10% | 160,000 |
| 2026-06-23 | 29155.00 | 29220.00 | 27730.00 | 27730.00 | -3.50% | 198,400 |
| 2026-06-22 | 28780.00 | 29285.00 | 28670.00 | 28735.00 | +0.37% | 135,900 |
| 2026-06-19 | 29440.00 | 30100.00 | 28585.00 | 28630.00 | +0.67% | 337,900 |
| 2026-06-18 | 27770.00 | 28740.00 | 27705.00 | 28440.00 | +3.59% | 200,600 |
| 2026-06-17 | 26760.00 | 27695.00 | 26645.00 | 27455.00 | +1.61% | 152,300 |
| 2026-06-16 | 26605.00 | 27070.00 | 26375.00 | 27020.00 | +1.56% | 119,800 |
| 2026-06-15 | 26710.00 | 26800.00 | 26120.00 | 26605.00 | +4.56% | 163,500 |
| 2026-06-12 | 25500.00 | 26190.00 | 25300.00 | 25445.00 | +2.60% | 187,100 |
| 2026-06-11 | 24010.00 | 24850.00 | 23650.00 | 24800.00 | +0.24% | 117,900 |
| 2026-06-10 | 24740.00 | 25365.00 | 24470.00 | 24740.00 | -1.75% | 163,600 |
| 2026-06-09 | 24805.00 | 25270.00 | 24400.00 | 25180.00 | +2.88% | 153,000 |
| 2026-06-08 | 25000.00 | 25250.00 | 24310.00 | 24475.00 | -5.57% | 167,800 |
| 2026-06-05 | 25845.00 | 26215.00 | 25415.00 | 25920.00 | -1.61% | 149,100 |
| 2026-06-04 | 26110.00 | 26540.00 | 26000.00 | 26345.00 | -1.00% | 134,300 |
| 2026-06-03 | 26125.00 | 26800.00 | 25990.00 | 26610.00 | +2.92% | 201,600 |
| 2026-06-02 | 26445.00 | 26595.00 | 25170.00 | 25855.00 | -2.82% | 174,100 |
| 2026-06-01 | 26030.00 | 27115.00 | 25940.00 | 26605.00 | +1.29% | 156,400 |
| 2026-05-29 | 26900.00 | 27245.00 | 26265.00 | 26265.00 | +0.61% | 230,900 |
| 2026-05-28 | 25770.00 | 26170.00 | 25400.00 | 26105.00 | +0.19% | 158,600 |
| 2026-05-27 | 26540.00 | 26600.00 | 26025.00 | 26055.00 | +2.02% | 223,300 |
| 2026-05-26 | 26225.00 | 26225.00 | 25380.00 | 25540.00 | -2.61% | 178,700 |
| 2026-05-25 | 26300.00 | 26530.00 | 25970.00 | 26225.00 | +1.35% | 162,000 |
| 2026-05-22 | 25185.00 | 26005.00 | 24910.00 | 25875.00 | +3.89% | 173,400 |
| 2026-05-21 | 25015.00 | 25355.00 | 24900.00 | 24905.00 | +1.05% | 180,900 |
| 2026-05-20 | 24735.00 | 24935.00 | 24260.00 | 24645.00 | -1.50% | 168,800 |
| 2026-05-19 | 25790.00 | 25980.00 | 24800.00 | 25020.00 | -2.99% | 225,200 |
| 2026-05-18 | 26455.00 | 26570.00 | 25745.00 | 25790.00 | +1.04% | 262,700 |
| 2026-05-15 | 28200.00 | 28200.00 | 25065.00 | 25525.00 | +4.14% | 629,700 |
| 2026-05-14 | 24810.00 | 25265.00 | 24230.00 | 24510.00 | +0.82% | 268,100 |
| 2026-05-13 | 23740.00 | 24445.00 | 23630.00 | 24310.00 | +0.73% | 164,500 |
| 2026-05-12 | 24345.00 | 24375.00 | 23620.00 | 24135.00 | +1.79% | 183,100 |
| 2026-05-11 | 24170.00 | 24170.00 | 23540.00 | 23710.00 | +2.33% | 191,300 |
| 2026-05-08 | 22450.00 | 23180.00 | 22400.00 | 23170.00 | +2.52% | 217,500 |
| 2026-05-07 | 22880.00 | 23070.00 | 22430.00 | 22600.00 | +4.48% | 221,800 |
| 2026-05-01 | 21700.00 | 21895.00 | 21455.00 | 21630.00 | -0.32% | 150,800 |
| 2026-04-30 | 21460.00 | 22000.00 | 21460.00 | 21700.00 | -0.41% | 160,000 |
| 2026-04-28 | 21805.00 | 21915.00 | 21570.00 | 21790.00 | -0.07% | 143,600 |
| 2026-04-27 | 21845.00 | 21935.00 | 21550.00 | 21805.00 | +0.74% | 154,900 |
| 2026-04-24 | 21655.00 | 21815.00 | 21520.00 | 21645.00 | +0.72% | 205,800 |
| 2026-04-23 | 21680.00 | 21855.00 | 21230.00 | 21490.00 | +0.49% | 221,200 |
| 2026-04-22 | 21155.00 | 21410.00 | 21105.00 | 21385.00 | +1.11% | 162,100 |
| 2026-04-21 | 21110.00 | 21470.00 | 20920.00 | 21150.00 | +0.79% | 131,100 |
| 2026-04-20 | 20915.00 | 21185.00 | 20875.00 | 20985.00 | +0.53% | 79,000 |
| 2026-04-17 | 21380.00 | 21380.00 | 20835.00 | 20875.00 | -2.36% | 137,400 |
| 2026-04-16 | 21545.00 | 21615.00 | 21220.00 | 21380.00 | +0.09% | 158,000 |
| 2026-04-15 | 21955.00 | 21995.00 | 21065.00 | 21360.00 | +0.52% | 212,100 |
| 2026-04-14 | 21050.00 | 21305.00 | 20900.00 | 21250.00 | +1.87% | 182,500 |
| 2026-04-13 | 20940.00 | 21270.00 | 20830.00 | 20860.00 | -1.11% | 169,200 |
| 2026-04-10 | 20530.00 | 21095.00 | 20455.00 | 21095.00 | +4.61% | 370,600 |
| 2026-04-09 | 19865.00 | 20165.00 | 19585.00 | 20165.00 | +2.05% | 209,700 |
| 2026-04-08 | 19395.00 | 19780.00 | 19095.00 | 19760.00 | +6.27% | 223,500 |
| 2026-04-07 | 18725.00 | 18725.00 | 18450.00 | 18595.00 | +0.11% | 90,600 |
| 2026-04-06 | 18555.00 | 18960.00 | 18555.00 | 18575.00 | -0.05% | 98,000 |
| 2026-04-03 | 18510.00 | 18625.00 | 18390.00 | 18585.00 | +3.14% | 148,300 |
| 2026-04-02 | 18705.00 | 18795.00 | 18020.00 | 18020.00 | -3.20% | 173,400 |
| 2026-04-01 | 18630.00 | 18650.00 | 18185.00 | 18615.00 | +4.20% | 270,900 |
| 2026-03-31 | 17445.00 | 18115.00 | 17420.00 | 17865.00 | +0.17% | 230,200 |
| 2026-03-30 | 17500.00 | 17900.00 | 17415.00 | 17835.00 | -2.73% | 209,400 |
| 2026-03-27 | 18290.00 | 18385.00 | 17950.00 | 18335.00 | -1.48% | 283,300 |
| 2026-03-26 | 19115.00 | 19255.00 | 18430.00 | 18610.00 | -3.63% | 187,600 |
| 2026-03-25 | 19200.00 | 19310.00 | 18900.00 | 19310.00 | +4.95% | 213,500 |
| 2026-03-24 | 18490.00 | 18615.00 | 18055.00 | 18400.00 | +1.71% | 172,100 |
| 2026-03-23 | 18270.00 | 18375.00 | 17960.00 | 18090.00 | -3.88% | 249,400 |
| 2026-03-19 | 18890.00 | 18915.00 | 18665.00 | 18820.00 | -3.61% | 217,400 |
| 2026-03-18 | 18925.00 | 19525.00 | 18715.00 | 19525.00 | +4.55% | 183,500 |
| 2026-03-17 | 19470.00 | 19470.00 | 18675.00 | 18675.00 | -2.15% | 125,300 |
| 2026-03-16 | 18715.00 | 19175.00 | 18630.00 | 19085.00 | +1.35% | 157,700 |
| 2026-03-13 | 18510.00 | 18900.00 | 18450.00 | 18830.00 | -0.08% | 165,000 |
| 2026-03-12 | 19000.00 | 19225.00 | 18660.00 | 18845.00 | -2.31% | 194,100 |
| 2026-03-11 | 19505.00 | 19680.00 | 19175.00 | 19290.00 | -0.69% | 296,100 |
| 2026-03-10 | 19205.00 | 19565.00 | 19065.00 | 19425.00 | +5.57% | 266,400 |
| 2026-03-09 | 18440.00 | 18800.00 | 17915.00 | 18400.00 | -7.23% | 248,700 |
| 2026-03-06 | 19360.00 | 19835.00 | 19360.00 | 19835.00 | +0.63% | 233,300 |
| 2026-03-05 | 19875.00 | 20415.00 | 19565.00 | 19710.00 | +1.57% | 298,100 |
| 2026-03-04 | 19445.00 | 20035.00 | 18955.00 | 19405.00 | -4.62% | 274,400 |
| 2026-03-03 | 21125.00 | 21485.00 | 20190.00 | 20345.00 | -2.98% | 235,800 |
| 2026-03-02 | 20500.00 | 21000.00 | 20325.00 | 20970.00 | -0.36% | 192,800 |
| 2026-02-27 | 20020.00 | 21185.00 | 19920.00 | 21045.00 | +3.82% | 337,000 |
| 2026-02-26 | 20265.00 | 20390.00 | 19750.00 | 20270.00 | +2.04% | 231,800 |
| 2026-02-25 | 19665.00 | 20090.00 | 19605.00 | 19865.00 | +2.00% | 259,600 |
| 2026-02-24 | 19380.00 | 19555.00 | 19195.00 | 19475.00 | +1.17% | 225,000 |
| 2026-02-20 | 19320.00 | 19345.00 | 19025.00 | 19250.00 | -1.48% | 160,600 |
| 2026-02-19 | 19450.00 | 19665.00 | 19270.00 | 19540.00 | +1.74% | 155,100 |
| 2026-02-18 | 19585.00 | 19595.00 | 19205.00 | 19205.00 | -0.23% | 153,900 |
| 2026-02-17 | 19250.00 | 19455.00 | 19005.00 | 19250.00 | +0.00% | 152,100 |
| 2026-02-16 | 19500.00 | 19500.00 | 19220.00 | 19250.00 | -1.28% | 173,400 |
| 2026-02-13 | 19830.00 | 19970.00 | 18950.00 | 19500.00 | -3.85% | 402,700 |
| 2026-02-12 | 20135.00 | 20395.00 | 20065.00 | 20280.00 | +1.15% | 243,300 |
| 2026-02-10 | 19900.00 | 20140.00 | 19675.00 | 20050.00 | +0.88% | 188,700 |
| 2026-02-09 | 20000.00 | 20000.00 | 19600.00 | 19875.00 | +4.52% | 215,600 |
| 2026-02-06 | 18500.00 | 19050.00 | 18425.00 | 19015.00 | +1.33% | 134,600 |
| 2026-02-05 | 18960.00 | 19195.00 | 18670.00 | 18765.00 | -1.93% | 141,200 |
| 2026-02-04 | 18755.00 | 19230.00 | 18515.00 | 19135.00 | +1.22% | 178,200 |
| 2026-02-03 | 18470.00 | 19025.00 | 18270.00 | 18905.00 | +4.62% | 299,400 |
| 2026-02-02 | 18340.00 | 18670.00 | 17995.00 | 18070.00 | -1.34% | 182,900 |
| 2026-01-30 | 18500.00 | 18620.00 | 18140.00 | 18315.00 | -1.00% | 257,000 |
| 2026-01-29 | 18910.00 | 19050.00 | 18270.00 | 18500.00 | -1.57% | 220,100 |
| 2026-01-28 | 18535.00 | 18915.00 | 18450.00 | 18795.00 | +0.59% | 237,200 |
| 2026-01-27 | 18100.00 | 18740.00 | 17920.00 | 18685.00 | +4.33% | 240,800 |
| 2026-01-26 | 17880.00 | 18040.00 | 17740.00 | 17910.00 | -2.02% | 222,800 |
| 2026-01-23 | 18255.00 | 18335.00 | 18045.00 | 18280.00 | -0.16% | 169,100 |
| 2026-01-22 | 18145.00 | 18405.00 | 18090.00 | 18310.00 | +1.69% | 229,300 |
| 2026-01-21 | 17300.00 | 18030.00 | 17300.00 | 18005.00 | +2.07% | 147,200 |
| 2026-01-20 | 17660.00 | 17750.00 | 17365.00 | 17640.00 | -0.56% | 145,400 |
| 2026-01-19 | 17550.00 | 17740.00 | 17305.00 | 17740.00 | -0.17% | 129,000 |
| 2026-01-16 | 17745.00 | 17800.00 | 17400.00 | 17770.00 | +1.63% | 193,700 |
| 2026-01-15 | 17340.00 | 17500.00 | 17190.00 | 17485.00 | -0.48% | 148,100 |
| 2026-01-14 | 17260.00 | 17570.00 | 17155.00 | 17570.00 | +2.54% | 221,700 |
| 2026-01-13 | 17145.00 | 17260.00 | 16920.00 | 17135.00 | +4.04% | 186,800 |
| 2026-01-09 | 16340.00 | 16520.00 | 16190.00 | 16470.00 | +0.27% | 149,600 |
| 2026-01-08 | 16700.00 | 16950.00 | 16425.00 | 16425.00 | -2.29% | 142,900 |
| 2026-01-07 | 16795.00 | 17010.00 | 16700.00 | 16810.00 | +2.19% | 184,100 |
| 2026-01-06 | 16410.00 | 16525.00 | 16335.00 | 16450.00 | +0.77% | 115,700 |
| 2026-01-05 | 16310.00 | 16435.00 | 16180.00 | 16325.00 | +2.29% | 163,000 |
| 2025-12-30 | 15970.00 | 16190.00 | 15900.00 | 15960.00 | -0.75% | 121,900 |
| 2025-12-29 | 16045.00 | 16190.00 | 16010.00 | 16080.00 | -1.44% | 103,900 |
| 2025-12-26 | 16460.00 | 16515.00 | 16230.00 | 16315.00 | -0.82% | 94,200 |
| 2025-12-25 | 16200.00 | 16450.00 | 16190.00 | 16450.00 | +2.21% | 110,000 |
| 2025-12-24 | 16050.00 | 16175.00 | 16025.00 | 16095.00 | +0.72% | 106,800 |
| 2025-12-23 | 15990.00 | 15990.00 | 15755.00 | 15980.00 | -0.06% | 116,900 |
| 2025-12-22 | 15980.00 | 16135.00 | 15840.00 | 15990.00 | +2.63% | 148,100 |
| 2025-12-19 | 15635.00 | 15670.00 | 15535.00 | 15580.00 | +1.04% | 173,500 |
| 2025-12-18 | 15370.00 | 15510.00 | 15300.00 | 15420.00 | -0.19% | 167,300 |
| 2025-12-17 | 15280.00 | 15450.00 | 15210.00 | 15450.00 | +1.31% | 124,000 |
| 2025-12-16 | 15585.00 | 15635.00 | 15250.00 | 15250.00 | -3.72% | 172,400 |
| 2025-12-15 | 15600.00 | 16060.00 | 15580.00 | 15840.00 | -0.66% | 134,900 |
| 2025-12-12 | 16130.00 | 16170.00 | 15845.00 | 15945.00 | +0.13% | 128,900 |
| 2025-12-11 | 16005.00 | 16085.00 | 15875.00 | 15925.00 | -0.34% | 120,700 |
| 2025-12-10 | 16180.00 | 16180.00 | 15785.00 | 15980.00 | -0.93% | 210,400 |
| 2025-12-09 | 16000.00 | 16205.00 | 15950.00 | 16130.00 | -0.12% | 268,600 |
| 2025-12-08 | 16295.00 | 16680.00 | 15930.00 | 16150.00 | +5.80% | 381,900 |
| 2025-12-05 | 15220.00 | 15380.00 | 15220.00 | 15265.00 | -0.55% | 139,000 |
| 2025-12-04 | 14810.00 | 15350.00 | 14785.00 | 15350.00 | +3.65% | 205,800 |
| 2025-12-03 | 14580.00 | 15000.00 | 14535.00 | 14810.00 | +1.89% | 217,100 |
| 2025-12-02 | 14445.00 | 14680.00 | 14445.00 | 14535.00 | +0.59% | 176,200 |
| 2025-12-01 | 14530.00 | 14620.00 | 14410.00 | 14450.00 | -0.03% | 157,100 |
| 2025-11-28 | 14460.00 | 14520.00 | 14290.00 | 14455.00 | -0.03% | 83,700 |
| 2025-11-27 | 14360.00 | 14525.00 | 14330.00 | 14460.00 | +1.69% | 100,600 |
| 2025-11-26 | 14165.00 | 14270.00 | 14040.00 | 14220.00 | +1.10% | 102,100 |
| 2025-11-25 | 14020.00 | 14220.00 | 13925.00 | 14065.00 | +2.33% | 138,000 |
| 2025-11-21 | 13830.00 | 13945.00 | 13615.00 | 13745.00 | -2.72% | 166,800 |
| 2025-11-20 | 14300.00 | 14375.00 | 14065.00 | 14130.00 | +2.58% | 148,100 |
| 2025-11-19 | 14070.00 | 14140.00 | 13705.00 | 13775.00 | -2.55% | 166,600 |
| 2025-11-18 | 14455.00 | 14570.00 | 14125.00 | 14135.00 | -3.38% | 293,500 |
| 2025-11-17 | 13940.00 | 14850.00 | 13830.00 | 14630.00 | +12.19% | 647,000 |
| 2025-11-14 | 13030.00 | 13195.00 | 12970.00 | 13040.00 | -3.98% | 474,800 |
| 2025-11-13 | 13425.00 | 13730.00 | 13370.00 | 13580.00 | +0.15% | 193,800 |
| 2025-11-12 | 13435.00 | 13565.00 | 13255.00 | 13560.00 | +0.15% | 241,200 |
| 2025-11-11 | 13880.00 | 13910.00 | 13515.00 | 13540.00 | -1.53% | 149,500 |
| 2025-11-10 | 13815.00 | 13815.00 | 13675.00 | 13750.00 | +1.03% | 134,900 |
| 2025-11-07 | 13725.00 | 13800.00 | 13530.00 | 13610.00 | -2.82% | 130,600 |
| 2025-11-06 | 14010.00 | 14060.00 | 13855.00 | 14005.00 | +1.52% | 148,900 |
| 2025-11-05 | 13820.00 | 14000.00 | 13275.00 | 13795.00 | -2.16% | 324,100 |
| 2025-11-04 | 14365.00 | 14560.00 | 14065.00 | 14100.00 | -1.84% | 233,400 |
| 2025-10-31 | 14250.00 | 14415.00 | 14155.00 | 14365.00 | +0.84% | 139,000 |
| 2025-10-30 | 13765.00 | 14290.00 | 13765.00 | 14245.00 | +2.89% | 255,800 |
| 2025-10-29 | 13745.00 | 13955.00 | 13710.00 | 13845.00 | +1.99% | 231,900 |
| 2025-10-28 | 13810.00 | 14030.00 | 13575.00 | 13575.00 | -2.27% | 229,600 |
| 2025-10-27 | 13555.00 | 13985.00 | 13435.00 | 13890.00 | +3.54% | 246,000 |
| 2025-10-24 | 13255.00 | 13450.00 | 13205.00 | 13415.00 | +2.48% | 164,300 |
| 2025-10-23 | 13065.00 | 13190.00 | 12980.00 | 13090.00 | -1.17% | 157,500 |
| 2025-10-22 | 13050.00 | 13300.00 | 12985.00 | 13245.00 | +1.77% | 229,400 |
| 2025-10-21 | 13050.00 | 13150.00 | 12995.00 | 13015.00 | +0.04% | 196,200 |
| 2025-10-20 | 12845.00 | 13035.00 | 12680.00 | 13010.00 | +3.09% | 146,600 |
| 2025-10-17 | 12805.00 | 12865.00 | 12615.00 | 12620.00 | -1.94% | 152,400 |
| 2025-10-16 | 12820.00 | 12880.00 | 12730.00 | 12870.00 | +1.02% | 171,700 |
| 2025-10-15 | 12420.00 | 12750.00 | 12420.00 | 12740.00 | +2.62% | 157,900 |
| 2025-10-14 | 12585.00 | 12780.00 | 12330.00 | 12415.00 | -3.31% | 257,000 |
| 2025-10-10 | 13135.00 | 13165.00 | 12800.00 | 12840.00 | -3.06% | 202,600 |
| 2025-10-09 | 13170.00 | 13300.00 | 13110.00 | 13245.00 | +1.38% | 193,200 |
| 2025-10-08 | 13185.00 | 13220.00 | 13025.00 | 13065.00 | -1.40% | 153,200 |
| 2025-10-07 | 13350.00 | 13500.00 | 13220.00 | 13250.00 | -0.11% | 203,800 |
| 2025-10-06 | 13300.00 | 13370.00 | 13180.00 | 13265.00 | +1.49% | 257,800 |
| 2025-10-03 | 13095.00 | 13165.00 | 12915.00 | 13070.00 | -0.15% | 183,100 |
| 2025-10-02 | 12670.00 | 13255.00 | 12665.00 | 13090.00 | +4.93% | 385,400 |
| 2025-10-01 | 12495.00 | 12510.00 | 12315.00 | 12475.00 | -0.52% | 141,000 |
| 2025-09-30 | 12690.00 | 12745.00 | 12455.00 | 12540.00 | -0.36% | 153,600 |
| 2025-09-29 | 12495.00 | 12630.00 | 12440.00 | 12585.00 | +0.48% | 104,400 |
| 2025-09-26 | 13010.00 | 13050.00 | 12495.00 | 12525.00 | -3.62% | 186,500 |
| 2025-09-25 | 12865.00 | 13020.00 | 12745.00 | 12995.00 | +1.40% | 208,800 |
| 2025-09-24 | 12800.00 | 12855.00 | 12595.00 | 12815.00 | +0.12% | 172,100 |
| 2025-09-22 | 12760.00 | 12960.00 | 12745.00 | 12800.00 | +0.75% | 120,800 |
| 2025-09-19 | 12750.00 | 12950.00 | 12485.00 | 12705.00 | +0.59% | 335,500 |
| 2025-09-18 | 12220.00 | 13035.00 | 12200.00 | 12630.00 | +3.19% | 275,900 |
| 2025-09-17 | 12215.00 | 12340.00 | 12135.00 | 12240.00 | -0.61% | 159,900 |
| 2025-09-16 | 12270.00 | 12495.00 | 12210.00 | 12315.00 | +0.94% | 256,500 |
| 2025-09-12 | 12215.00 | 12280.00 | 12120.00 | 12200.00 | +1.24% | 213,300 |
| 2025-09-11 | 11750.00 | 12050.00 | 11680.00 | 12050.00 | +2.25% | 140,800 |
| 2025-09-10 | 11635.00 | 11785.00 | 11575.00 | 11785.00 | +2.21% | 148,700 |
| 2025-09-09 | 11695.00 | 11770.00 | 11495.00 | 11530.00 | -1.71% | 125,400 |
| 2025-09-08 | 11855.00 | 11935.00 | 11690.00 | 11730.00 | -0.55% | 114,300 |
| 2025-09-05 | 11640.00 | 11845.00 | 11535.00 | 11795.00 | +4.01% | 328,100 |
| 2025-09-04 | 11285.00 | 11380.00 | 11260.00 | 11340.00 | +0.00% | 141,800 |
| 2025-09-03 | 10940.00 | 11350.00 | 10905.00 | 11340.00 | +3.66% | 311,700 |
| 2025-09-02 | 10950.00 | 11110.00 | 10920.00 | 10940.00 | -0.09% | 115,900 |
| 2025-09-01 | 11035.00 | 11095.00 | 10800.00 | 10950.00 | -1.35% | 166,100 |
| 2025-08-29 | 11185.00 | 11255.00 | 11080.00 | 11100.00 | -0.36% | 107,400 |
| 2025-08-28 | 11100.00 | 11185.00 | 11070.00 | 11140.00 | +0.09% | 123,300 |
| 2025-08-27 | 11250.00 | 11315.00 | 11100.00 | 11130.00 | -0.49% | 121,200 |
| 2025-08-26 | 11285.00 | 11420.00 | 11065.00 | 11185.00 | -1.54% | 233,000 |
| 2025-08-25 | 11385.00 | 11430.00 | 11275.00 | 11360.00 | +0.66% | 129,200 |
| 2025-08-22 | 11190.00 | 11365.00 | 11035.00 | 11285.00 | +0.94% | 180,900 |
| 2025-08-21 | 11120.00 | 11195.00 | 11065.00 | 11180.00 | -0.04% | 135,100 |
| 2025-08-20 | 11440.00 | 11515.00 | 11160.00 | 11185.00 | -0.13% | 214,200 |
| 2025-08-19 | 11000.00 | 11255.00 | 10920.00 | 11200.00 | +1.68% | 164,400 |
| 2025-08-18 | 11080.00 | 11165.00 | 10910.00 | 11015.00 | -0.41% | 181,600 |
| 2025-08-15 | 10950.00 | 11060.00 | 10840.00 | 11060.00 | +0.87% | 158,700 |
| 2025-08-14 | 11095.00 | 11140.00 | 10870.00 | 10965.00 | -1.70% | 164,500 |
| 2025-08-13 | 11180.00 | 11305.00 | 11065.00 | 11155.00 | -0.27% | 199,200 |
| 2025-08-12 | 11250.00 | 11410.00 | 11155.00 | 11185.00 | -0.09% | 266,700 |
| 2025-08-08 | 11220.00 | 11395.00 | 11150.00 | 11195.00 | +0.00% | 215,600 |
| 2025-08-07 | 11105.00 | 11195.00 | 10980.00 | 11195.00 | -0.22% | 169,600 |
| 2025-08-06 | 11080.00 | 11295.00 | 11080.00 | 11220.00 | +0.85% | 128,000 |
| 2025-08-05 | 11195.00 | 11235.00 | 11050.00 | 11125.00 | +0.18% | 148,600 |
| 2025-08-04 | 10885.00 | 11105.00 | 10850.00 | 11105.00 | -0.72% | 170,300 |
| 2025-08-01 | 11105.00 | 11350.00 | 11030.00 | 11185.00 | -0.49% | 211,700 |
| 2025-07-31 | 11195.00 | 11315.00 | 11170.00 | 11240.00 | +0.81% | 102,400 |
| 2025-07-30 | 11100.00 | 11200.00 | 11035.00 | 11150.00 | +0.27% | 78,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+15.13%). Worst month: Aug (-8.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Horiba's (6856.T) latest close?
25670.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 6856.T's 52-week high and low?
30100.00 high and 10800.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Horiba's strongest and weakest month historically?
Historically, 6856.T's strongest calendar month has been Feb (average +15.13%) and its weakest Aug (average -8.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.