Azbil Corporation (YMATF) stock
YMATFOTCFiscal year ends December 31Also trades as AZBLY
$9.73+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Azbil share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$9.73
0.00% on the day
52-week range
$8.85 – $10.74
-9.4% from the high
Change over 52 weeks
+9.2%
From $8.91 on Oct 17, 2025
Average volume
9
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.73 | $9.73 | $9.73 | $9.73 | 0.00% | 0 |
| Sep 2026 | $10.27 | $10.27 | $9.72 | $9.73 | -5.26% | 500 |
| Aug 2026 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 0 |
| Jul 2026 | $10.74 | $10.74 | $10.27 | $10.27 | -4.38% | 200 |
| Jun 2026 | $9.40 | $10.74 | $9.40 | $10.74 | +14.26% | 100 |
| May 2026 | $8.85 | $9.40 | $8.85 | $9.40 | +6.21% | 334 |
| Apr 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Mar 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 0 |
| Feb 2026 | $8.91 | $8.91 | $8.85 | $8.85 | -0.67% | 234 |
| Jan 2026 | $8.91 | $8.91 | $8.91 | $8.91 | 0.00% | 0 |
| Dec 2025 | $8.91 | $8.91 | $8.91 | $8.91 | 0.00% | 0 |
| Nov 2025 | $8.91 | $8.91 | $8.91 | $8.91 | 0.00% | 0 |
| Oct 2025 | $8.91 | $8.91 | $8.91 | $8.91 | 0.00% | 0 |
| Sep 2025 | $8.95 | $9.00 | $8.88 | $8.91 | -0.45% | 42,081 |
| Aug 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Jul 2025 | $8.95 | $8.95 | $8.95 | $8.95 | 0.00% | 0 |
| Jun 2025 | $9.15 | $9.15 | $8.95 | $8.95 | -2.19% | 1,300 |
| May 2025 | $8.49 | $9.15 | $8.49 | $9.15 | +7.77% | 5,200 |
| Apr 2025 | $7.42 | $8.49 | $7.42 | $8.49 | +14.42% | 28,200 |
| Mar 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Feb 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Jan 2025 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Dec 2024 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 0 |
| Nov 2024 | $8.31 | $8.50 | $7.42 | $7.42 | -10.71% | 1,636 |
| Oct 2024 | $13.38 | $13.38 | $8.31 | $8.31 | -37.87% | 16,700 |
| Sep 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Aug 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jul 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jun 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| May 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Apr 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Mar 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Feb 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jan 2024 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Dec 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Nov 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Oct 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Sep 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Aug 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jul 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jun 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| May 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Apr 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Mar 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Feb 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jan 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Dec 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Nov 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Oct 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Sep 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Aug 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jul 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jun 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| May 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Apr 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Mar 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Feb 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jan 2022 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Dec 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Nov 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Oct 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Sep 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Aug 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jul 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jun 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| May 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Apr 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Mar 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Feb 2021 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Jan 2021 | $13.38 | $13.38 | $13.38 | $13.38 | – | 9,200 |
Seasonality
YMATF return in each calendar month over the last 6 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 | 0.0% | -0.1% | 0.6% | 2.4% | 2.3% | 2.0% | -0.7% | 0.0% | -0.2% | -6.3% | -2.1% | 0.0% |
| Months up | 0 of 5 | 0 of 6 | 5 of 6 | 1 of 6 | 2 of 6 | 1 of 6 | 0 of 6 | 0 of 6 | 5 of 6 | 0 of 6 | 0 of 5 | 0 of 5 |
| 2026 | 0.0% | -0.7% | 1.4% | 0.0% | 6.2% | 14.3% | -4.4% | 0.0% | -3.3% | 0.0% | ||
| 2025 | 0.0% | 0.0% | 1.1% | 14.4% | 7.8% | -2.2% | 0.0% | 0.0% | 0.5% | 0.0% | 0.0% | 0.0% |
| 2024 | 0.0% | 0.0% | 0.5% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.5% | -37.9% | -10.7% | 0.0% |
| 2023 | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% |
| 2022 | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% |
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.4% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?