AUTOWAVE Co., Ltd. (TYO:2666)
Japan · Delayed Price · Currency is JPY 189.00
+2.00 (1.07%)
Sep 17, 2026, 3:30 PM JST
AUTOWAVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 188.00 | 192.00 | 188.00 | 189.00 | - | 1.07% | 81,700 |
| Sep 16, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 59,600 |
| Sep 15, 2026 | 188.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.53% | 88,500 |
| Sep 14, 2026 | 187.00 | 189.00 | 185.00 | 188.00 | 188.00 | 0.53% | 64,800 |
| Sep 11, 2026 | 187.00 | 187.00 | 186.00 | 187.00 | 187.00 | - | 57,600 |
| Sep 10, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | - | 52,600 |
| Sep 9, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 0.54% | 43,900 |
| Sep 8, 2026 | 187.00 | 187.00 | 184.00 | 186.00 | 186.00 | -0.53% | 55,600 |
| Sep 7, 2026 | 187.00 | 187.00 | 183.00 | 187.00 | 187.00 | 0.54% | 58,500 |
| Sep 4, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 1.09% | 24,800 |
| Sep 3, 2026 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 32,200 |
| Sep 2, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | -0.54% | 94,400 |
| Sep 1, 2026 | 185.00 | 186.00 | 184.00 | 185.00 | 185.00 | - | 36,200 |
| Aug 31, 2026 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 1.09% | 61,900 |
| Aug 28, 2026 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | - | 55,200 |
| 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 |