AUTOWAVE Co., Ltd. (TYO:2666)
Japan · Delayed Price · Currency is JPY 155.00
0.00 (0.00%)
At close: Mar 27, 2026
AUTOWAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -0.64% | 62,000 |
| Mar 25, 2026 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | 1.96% | 36,700 |
| Mar 24, 2026 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | 2.68% | 105,300 |
| Mar 23, 2026 | 158.00 | 158.00 | 144.00 | 149.00 | 149.00 | -7.45% | 583,600 |
| Mar 19, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.83% | 49,700 |
| Mar 18, 2026 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 50,100 |
| Mar 17, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.83% | 115,700 |
| Mar 16, 2026 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | -1.20% | 91,600 |
| Mar 13, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 15,900 |
| Mar 12, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | -1.18% | 26,700 |
| Mar 11, 2026 | 166.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.20% | 34,100 |
| Mar 10, 2026 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | - | 108,800 |
| Mar 9, 2026 | 165.00 | 167.00 | 157.00 | 167.00 | 167.00 | -1.18% | 189,100 |
| Mar 6, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.20% | 30,500 |
| Mar 5, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 3.09% | 92,400 |
| Mar 4, 2026 | 168.00 | 169.00 | 160.00 | 162.00 | 162.00 | -5.26% | 120,400 |
| Mar 3, 2026 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | -3.39% | 88,900 |
| Mar 2, 2026 | 176.00 | 177.00 | 173.00 | 177.00 | 177.00 | - | 105,000 |
| Feb 27, 2026 | 177.00 | 177.00 | 176.00 | 177.00 | 177.00 | 0.57% | 30,000 |
| Feb 26, 2026 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | -0.56% | 45,300 |
| Feb 25, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | 1.72% | 32,300 |
| Feb 24, 2026 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.75% | 49,100 |
| Feb 20, 2026 | 174.00 | 174.00 | 168.00 | 171.00 | 171.00 | -2.84% | 219,300 |
| Feb 19, 2026 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 1.73% | 23,500 |
| Feb 18, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 20,900 |
| Feb 17, 2026 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | -0.57% | 69,000 |
| Feb 16, 2026 | 178.00 | 178.00 | 172.00 | 174.00 | 174.00 | -1.69% | 99,400 |
| Feb 13, 2026 | 182.00 | 184.00 | 171.00 | 177.00 | 177.00 | -3.28% | 203,300 |
| Feb 12, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 0.55% | 81,000 |
| Feb 10, 2026 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 2.25% | 50,100 |
| Feb 9, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -0.56% | 55,700 |
| Feb 6, 2026 | 178.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.13% | 93,000 |
| Feb 5, 2026 | 175.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1.72% | 131,100 |
| Feb 4, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.16% | 43,000 |
| Feb 3, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 22,700 |
| Feb 2, 2026 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | - | 90,800 |
| Jan 30, 2026 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 66,100 |
| Jan 29, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 17,900 |
| Jan 28, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 16,500 |
| Jan 27, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.74% | 70,400 |
| Jan 26, 2026 | 174.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 154,900 |
| Jan 23, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 21,800 |
| Jan 22, 2026 | 173.00 | 174.00 | 171.00 | 173.00 | 173.00 | 0.58% | 55,300 |
| Jan 21, 2026 | 173.00 | 173.00 | 168.00 | 172.00 | 172.00 | -1.15% | 72,000 |
| Jan 20, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 2.35% | 177,400 |
| Jan 19, 2026 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 3.03% | 186,200 |
| Jan 16, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | -0.60% | 16,100 |
| Jan 15, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | -0.60% | 20,100 |
| Jan 14, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 0.60% | 78,700 |
| Jan 13, 2026 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | - | 67,400 |