Horiba, Ltd. (HRIBF) stock
HRIBFOTCFiscal year ends December 25Also trades as HRBAY
$137.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Horiba share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$137.00
0.00% on the day
52-week range
$84.00 – $166.67
-17.8% from the high
Change over 52 weeks
+63.1%
From $84.00 on Oct 17, 2025
Average volume
3
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $137.00 | $137.00 | $137.00 | $137.00 | 0.00% | 0 |
| Sep 2026 | $162.47 | $162.47 | $137.00 | $137.00 | -15.68% | 141 |
| Aug 2026 | $162.47 | $162.47 | $162.47 | $162.47 | 0.00% | 0 |
| Jul 2026 | $162.47 | $162.47 | $162.47 | $162.47 | 0.00% | 0 |
| Jun 2026 | $157.64 | $162.47 | $157.64 | $162.47 | +3.06% | 100 |
| May 2026 | $132.50 | $166.67 | $132.50 | $157.64 | +18.97% | 1,220 |
| Apr 2026 | $125.00 | $132.50 | $125.00 | $132.50 | +6.00% | 169 |
| Mar 2026 | $111.87 | $125.00 | $111.87 | $125.00 | +11.74% | 180 |
| Feb 2026 | $111.87 | $111.87 | $111.87 | $111.87 | 0.00% | 0 |
| Jan 2026 | $102.69 | $111.87 | $102.69 | $111.87 | +8.93% | 153 |
| Dec 2025 | $87.00 | $102.69 | $87.00 | $102.69 | +18.03% | 1,374 |
| Nov 2025 | $92.00 | $92.00 | $87.00 | $87.00 | -5.43% | 260 |
| Oct 2025 | $74.00 | $92.00 | $74.00 | $92.00 | +24.32% | 500 |
| Sep 2025 | $74.00 | $74.00 | $74.00 | $74.00 | -3.73% | 250 |
| Aug 2025 | $61.03 | $76.87 | $61.03 | $76.87 | +25.95% | 920 |
| Jul 2025 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| Jun 2025 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| May 2025 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| Apr 2025 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| Mar 2025 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| Feb 2025 | $58.23 | $61.03 | $58.23 | $61.03 | +4.82% | 242 |
| Jan 2025 | $58.23 | $58.23 | $58.23 | $58.23 | 0.00% | 0 |
| Dec 2024 | $61.78 | $61.78 | $58.23 | $58.23 | -5.75% | 136 |
| Nov 2024 | $61.78 | $61.78 | $61.78 | $61.78 | 0.00% | 0 |
| Oct 2024 | $62.84 | $62.84 | $61.78 | $61.78 | -1.69% | 200 |
| Sep 2024 | $66.12 | $66.12 | $60.07 | $62.84 | -4.96% | 474 |
| Aug 2024 | $83.69 | $83.69 | $66.12 | $66.12 | -20.99% | 517 |
| Jul 2024 | $75.36 | $83.69 | $75.36 | $83.69 | +11.05% | 190 |
| Jun 2024 | $82.00 | $82.00 | $75.36 | $75.36 | -8.10% | 100 |
| May 2024 | $98.40 | $98.40 | $82.00 | $82.00 | -16.67% | 2,782 |
| Apr 2024 | $93.98 | $98.40 | $93.98 | $98.40 | +4.70% | 3,400 |
| Mar 2024 | $100.67 | $100.67 | $93.98 | $93.98 | -6.65% | 186 |
| Feb 2024 | $67.54 | $100.67 | $67.54 | $100.67 | +49.05% | 100 |
| Jan 2024 | $67.54 | $67.54 | $67.54 | $67.54 | 0.00% | 0 |
| Dec 2023 | $67.54 | $67.54 | $67.54 | $67.54 | 0.00% | 0 |
| Nov 2023 | $51.03 | $67.54 | $51.03 | $67.54 | +32.35% | 100 |
| Oct 2023 | $52.28 | $52.28 | $51.03 | $51.03 | -2.39% | 3,500 |
| Sep 2023 | $52.28 | $52.28 | $52.28 | $52.28 | 0.00% | 0 |
| Aug 2023 | $56.32 | $56.32 | $52.28 | $52.28 | -7.17% | 100 |
| Jul 2023 | $56.32 | $56.32 | $56.32 | $56.32 | 0.00% | 0 |
| Jun 2023 | $56.32 | $56.32 | $56.32 | $56.32 | 0.00% | 0 |
| May 2023 | $47.10 | $56.32 | $47.10 | $56.32 | +19.58% | 200 |
| Apr 2023 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Mar 2023 | $47.10 | $47.10 | $47.10 | $47.10 | 0.00% | 0 |
| Feb 2023 | $45.14 | $47.10 | $45.14 | $47.10 | +4.34% | 6,400 |
| Jan 2023 | $45.14 | $45.14 | $45.14 | $45.14 | 0.00% | 0 |
| Dec 2022 | $45.14 | $45.14 | $45.14 | $45.14 | 0.00% | 0 |
| Nov 2022 | $45.14 | $45.14 | $45.14 | $45.14 | 0.00% | 0 |
| Oct 2022 | $45.14 | $45.14 | $45.14 | $45.14 | 0.00% | 0 |
| Sep 2022 | $46.54 | $46.54 | $45.14 | $45.14 | -3.01% | 174 |
| Aug 2022 | $46.54 | $46.54 | $46.54 | $46.54 | 0.00% | 0 |
| Jul 2022 | $50.09 | $50.09 | $46.54 | $46.54 | -7.09% | 172 |
| Jun 2022 | $50.09 | $50.09 | $50.09 | $50.09 | 0.00% | 0 |
| May 2022 | $55.25 | $55.25 | $50.09 | $50.09 | -9.34% | 251 |
| Apr 2022 | $55.25 | $55.25 | $55.25 | $55.25 | 0.00% | 0 |
| Mar 2022 | $59.66 | $59.66 | $55.25 | $55.25 | -7.39% | 900 |
| Feb 2022 | $59.66 | $59.66 | $59.66 | $59.66 | 0.00% | 0 |
| Jan 2022 | $59.66 | $59.66 | $59.66 | $59.66 | 0.00% | 0 |
| Dec 2021 | $58.58 | $59.66 | $58.58 | $59.66 | +1.84% | 100 |
| Nov 2021 | $68.04 | $68.93 | $58.58 | $58.58 | -13.90% | 11,500 |
| Oct 2021 | $71.25 | $71.25 | $68.04 | $68.04 | -4.51% | 100 |
| Sep 2021 | $71.25 | $71.25 | $71.25 | $71.25 | 0.00% | 0 |
| Aug 2021 | $71.25 | $71.25 | $71.25 | $71.25 | +15.48% | 400 |
| Jul 2021 | $64.05 | $64.05 | $61.70 | $61.70 | -3.67% | 331 |
| Jun 2021 | $64.05 | $64.05 | $64.05 | $64.05 | 0.00% | 0 |
| May 2021 | $64.05 | $64.05 | $64.05 | $64.05 | 0.00% | 0 |
| Apr 2021 | $55.50 | $66.70 | $55.50 | $64.05 | +15.41% | 660 |
| Mar 2021 | $55.50 | $55.50 | $55.50 | $55.50 | 0.00% | 0 |
| Feb 2021 | $55.50 | $55.50 | $55.50 | $55.50 | 0.00% | 0 |
| Jan 2021 | $55.50 | $55.50 | $55.50 | $55.50 | 0.00% | 0 |
| Dec 2020 | $54.40 | $56.00 | $54.40 | $55.50 | +2.02% | 727 |
| Nov 2020 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 0 |
| Oct 2020 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 0 |
| Sep 2020 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 0 |
| Aug 2020 | $54.40 | $54.40 | $54.40 | $54.40 | 0.00% | 0 |
| Jul 2020 | $48.00 | $54.40 | $48.00 | $54.40 | +13.33% | 700 |
| Jun 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| May 2020 | $48.00 | $48.00 | $48.00 | $48.00 | 0.00% | 0 |
| Apr 2020 | $57.82 | $57.82 | $48.00 | $48.00 | -16.98% | 600 |
| Mar 2020 | $57.82 | $57.82 | $57.82 | $57.82 | 0.00% | 0 |
| Feb 2020 | $62.50 | $62.50 | $57.82 | $57.82 | -7.49% | 120 |
| Jan 2020 | $58.42 | $62.50 | $58.42 | $62.50 | +6.98% | 400 |
| Dec 2019 | $58.42 | $58.42 | $58.42 | $58.42 | 0.00% | 0 |
| Nov 2019 | $58.42 | $58.42 | $58.42 | $58.42 | 0.00% | 0 |
| Oct 2019 | $58.42 | $58.42 | $58.42 | $58.42 | 0.00% | 0 |
| Sep 2019 | $58.42 | $58.42 | $58.42 | $58.42 | 0.00% | 0 |
| Aug 2019 | $58.42 | $58.42 | $58.42 | $58.42 | 0.00% | 0 |
| Jul 2019 | $58.42 | $58.42 | $58.42 | $58.42 | 0.00% | 0 |
| Jun 2019 | $58.42 | $58.42 | $58.42 | $58.42 | 0.00% | 0 |
| May 2019 | $58.42 | $58.42 | $58.42 | $58.42 | 0.00% | 0 |
| Apr 2019 | $53.15 | $58.42 | $53.15 | $58.42 | +9.92% | 887 |
| Mar 2019 | $53.15 | $53.15 | $53.15 | $53.15 | 0.00% | 0 |
| Feb 2019 | $46.50 | $56.23 | $46.50 | $53.15 | +14.30% | 1,300 |
| Jan 2019 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Dec 2018 | $46.50 | $46.50 | $46.50 | $46.50 | 0.00% | 0 |
| Nov 2018 | $53.18 | $53.18 | $46.50 | $46.50 | -12.56% | 400 |
| Oct 2018 | $53.18 | $53.18 | $53.18 | $53.18 | 0.00% | 0 |
| Sep 2018 | $69.00 | $69.00 | $53.18 | $53.18 | -22.93% | 830 |
| Aug 2018 | $69.00 | $69.00 | $69.00 | $69.00 | 0.00% | 0 |
| Jul 2018 | $69.00 | $69.00 | $69.00 | $69.00 | 0.00% | 0 |
| Jun 2018 | $61.03 | $69.00 | $61.03 | $69.00 | +13.06% | 300 |
| May 2018 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| Apr 2018 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| Mar 2018 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| Feb 2018 | $61.03 | $61.03 | $61.03 | $61.03 | 0.00% | 0 |
| Jan 2018 | $61.05 | $61.05 | $61.03 | $61.03 | -0.03% | 600 |
| Dec 2017 | $64.50 | $64.50 | $61.04 | $61.05 | -5.35% | 600 |
| Nov 2017 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Oct 2017 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Sep 2017 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Aug 2017 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Jul 2017 | $64.50 | $64.50 | $64.50 | $64.50 | 0.00% | 0 |
| Jun 2017 | $45.93 | $64.50 | $45.93 | $64.50 | +40.43% | 1,400 |
| May 2017 | $45.93 | $45.93 | $45.93 | $45.93 | 0.00% | 0 |
| Apr 2017 | $45.93 | $45.93 | $45.93 | $45.93 | 0.00% | 0 |
| Mar 2017 | $45.93 | $45.93 | $45.93 | $45.93 | 0.00% | 0 |
| Feb 2017 | $45.93 | $45.93 | $45.93 | $45.93 | 0.00% | 0 |
| Jan 2017 | $45.93 | $45.93 | $45.93 | $45.93 | 0.00% | 0 |
| Dec 2016 | $45.93 | $45.93 | $45.93 | $45.93 | 0.00% | 0 |
| Nov 2016 | $45.93 | $45.93 | $45.93 | $45.93 | 0.00% | 0 |
| Oct 2016 | $45.93 | $45.93 | $45.93 | $45.93 | 0.00% | 0 |
| Sep 2016 | $37.70 | $45.93 | $37.70 | $45.93 | +21.83% | 150 |
| Aug 2016 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| Jul 2016 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| Jun 2016 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| May 2016 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| Apr 2016 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 100 |
| Mar 2016 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| Feb 2016 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| Jan 2016 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| Dec 2015 | $37.70 | $37.70 | $37.70 | $37.70 | 0.00% | 0 |
| Nov 2015 | $39.01 | $39.01 | $37.70 | $37.70 | -3.36% | 100 |
| Oct 2015 | $39.01 | $39.01 | $39.01 | $39.01 | 0.00% | 0 |
| Sep 2015 | $39.01 | $39.01 | $39.01 | $39.01 | 0.00% | 0 |
| Aug 2015 | $39.01 | $39.01 | $39.01 | $39.01 | 0.00% | 0 |
| Jul 2015 | $39.01 | $39.01 | $39.01 | $39.01 | 0.00% | 0 |
| Jun 2015 | $39.01 | $39.01 | $39.01 | $39.01 | 0.00% | 0 |
| May 2015 | $39.01 | $39.01 | $39.01 | $39.01 | 0.00% | 0 |
| Apr 2015 | $39.01 | $39.01 | $39.01 | $39.01 | 0.00% | 0 |
| Mar 2015 | $32.35 | $39.01 | $32.35 | $39.01 | +20.59% | 6 |
| Feb 2015 | $35.85 | $35.85 | $32.35 | $32.35 | -9.76% | 300 |
| Jan 2015 | $35.85 | $35.85 | $35.85 | $35.85 | 0.00% | 0 |
| Dec 2014 | $36.50 | $36.50 | $35.30 | $35.85 | -1.78% | 400 |
| Nov 2014 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Oct 2014 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Sep 2014 | $36.50 | $36.50 | $36.50 | $36.50 | 0.00% | 0 |
| Aug 2014 | $33.50 | $36.50 | $33.50 | $36.50 | +8.96% | 3,000 |
| Jul 2014 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| Jun 2014 | $33.50 | $33.50 | $33.50 | $33.50 | 0.00% | 0 |
| May 2014 | $33.50 | $33.50 | $33.50 | $33.50 | – | 1,600 |
Seasonality
HRIBF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | 6.5% | -0.2% | 1.9% | 1.3% | 5.4% | 1.4% | 1.3% | -5.0% | 1.6% | 0.1% | 2.8% |
| Months up | 2 of 10 | 4 of 10 | 1 of 10 | 4 of 10 | 2 of 10 | 9 of 10 | 2 of 10 | 2 of 10 | 0 of 10 | 1 of 10 | 1 of 9 | 7 of 9 |
| 2026 | 8.9% | 0.0% | 11.7% | 6.0% | 19.0% | 3.7% | 0.0% | 0.0% | -15.7% | 0.0% | ||
| 2025 | 0.0% | 4.8% | 0.0% | 0.0% | 0.0% | 0.8% | 0.0% | 26.0% | -3.7% | 24.3% | -5.4% | 20.8% |
| 2024 | 0.0% | 49.1% | -6.6% | 4.7% | -16.7% | -7.5% | 11.1% | -21.0% | -5.0% | -1.7% | 0.0% | -3.8% |
| 2023 | 0.0% | 4.3% | 0.0% | 0.0% | 19.6% | 0.9% | 0.0% | -7.2% | 0.0% | -2.4% | 32.4% | 2.0% |
| 2022 | 0.0% | 0.0% | -7.4% | 0.0% | -9.3% | 0.8% | -7.1% | 0.0% | -3.0% | 0.0% | 0.0% | 2.6% |
| 2021 | 0.0% | 0.0% | 0.0% | 15.4% | 0.0% | 0.5% | -3.7% | 15.5% | 0.0% | -4.5% | -13.9% | 2.9% |
| 2020 | 7.0% | -7.5% | 0.0% | -17.0% | 0.0% | 0.4% | 13.3% | 0.0% | 0.0% | 0.0% | 0.0% | 2.7% |
| 2019 | 0.0% | 14.3% | 0.0% | 9.9% | 0.0% | 0.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.9% |
| 2018 | -0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 13.1% | 0.0% | 0.0% | -22.9% | 0.0% | -12.6% | 1.3% |
| 2017 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 41.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | -4.6% |
See a number that looks wrong?