AUTOWAVE Co., Ltd. (TYO:2666)
Japan · Delayed Price · Currency is JPY 183.00
-3.00 (-1.61%)
Aug 27, 2026, 3:30 PM JST
AUTOWAVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 186.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.61% | 35,600 |
| Aug 26, 2026 | 180.00 | 187.00 | 180.00 | 186.00 | 186.00 | 2.76% | 67,300 |
| Aug 25, 2026 | 180.00 | 182.00 | 180.00 | 181.00 | 181.00 | - | 43,400 |
| Aug 24, 2026 | 181.00 | 181.00 | 179.00 | 181.00 | 181.00 | 0.56% | 76,800 |
| Aug 21, 2026 | 178.00 | 181.00 | 177.00 | 180.00 | 180.00 | - | 124,600 |
| Aug 20, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1.69% | 95,700 |
| Aug 19, 2026 | 180.00 | 181.00 | 175.00 | 177.00 | 177.00 | -2.21% | 246,800 |
| Aug 18, 2026 | 187.00 | 187.00 | 181.00 | 181.00 | 181.00 | -3.21% | 133,600 |
| Aug 17, 2026 | 185.00 | 195.00 | 181.00 | 187.00 | 187.00 | 3.89% | 457,700 |
| Aug 14, 2026 | 176.00 | 184.00 | 172.00 | 180.00 | 180.00 | 1.12% | 367,000 |
| Aug 13, 2026 | 178.00 | 179.00 | 173.00 | 178.00 | 178.00 | 0.56% | 206,700 |
| Aug 12, 2026 | 187.00 | 188.00 | 177.00 | 177.00 | 177.00 | -5.85% | 270,200 |
| Aug 10, 2026 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 84,400 |
| Aug 7, 2026 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | -1.56% | 158,700 |
| Aug 6, 2026 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | -0.52% | 82,700 |
| Aug 5, 2026 | 191.00 | 193.00 | 191.00 | 193.00 | 193.00 | 0.52% | 127,800 |
| Aug 4, 2026 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 0.52% | 70,100 |
| Aug 3, 2026 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | -1.55% | 117,300 |
| Jul 31, 2026 | 193.00 | 196.00 | 192.00 | 194.00 | 194.00 | 1.04% | 145,100 |
| Jul 30, 2026 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | -0.52% | 69,100 |
| Jul 29, 2026 | 193.00 | 194.00 | 190.00 | 193.00 | 193.00 | 1.05% | 163,800 |
| Jul 28, 2026 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | -0.52% | 75,400 |
| Jul 27, 2026 | 188.00 | 192.00 | 187.00 | 192.00 | 192.00 | 1.59% | 94,400 |
| Jul 24, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | - | 147,500 |
| Jul 23, 2026 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | - | 86,100 |
| Jul 22, 2026 | 181.00 | 190.00 | 179.00 | 189.00 | 189.00 | 5.00% | 269,200 |
| Jul 21, 2026 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.86% | 175,700 |
| Jul 17, 2026 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | -0.57% | 111,600 |
| Jul 16, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | - | 100,800 |
| Jul 15, 2026 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | -0.56% | 98,400 |
| Jul 14, 2026 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | - | 84,700 |
| Jul 13, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 0.57% | 89,400 |
| Jul 10, 2026 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 0.57% | 179,300 |
| Jul 9, 2026 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | 0.57% | 227,900 |
| Jul 8, 2026 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 3.57% | 320,000 |
| Jul 7, 2026 | 168.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 74,800 |
| Jul 6, 2026 | 168.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.60% | 117,000 |
| Jul 3, 2026 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | - | 92,700 |
| Jul 2, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 73,000 |
| Jul 1, 2026 | 169.00 | 169.00 | 164.00 | 167.00 | 167.00 | -1.18% | 222,400 |
| Jun 30, 2026 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | - | 92,700 |
| Jun 29, 2026 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 77,900 |
| Jun 26, 2026 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | -0.58% | 73,700 |
| Jun 25, 2026 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | 0.59% | 125,800 |
| Jun 24, 2026 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | -1.16% | 160,900 |
| Jun 23, 2026 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 258,100 |
| Jun 22, 2026 | 166.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1.80% | 187,800 |
| Jun 19, 2026 | 159.00 | 167.00 | 158.00 | 167.00 | 167.00 | 5.03% | 214,000 |
| Jun 18, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -0.63% | 21,000 |
| Jun 17, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 0.63% | 29,400 |