AUTOWAVE Co., Ltd. (TYO:2666)
Japan · Delayed Price · Currency is JPY 184.00
+4.00 (2.22%)
Nov 2, 2026, 3:30 PM JST
AUTOWAVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 178.00 | 184.00 | 178.00 | 184.00 | 184.00 | 2.22% | 95,400 |
| Oct 30, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 0.56% | 42,300 |
| Oct 29, 2026 | 179.00 | 181.00 | 178.00 | 179.00 | 179.00 | -1.10% | 21,100 |
| Oct 28, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.56% | 30,000 |
| Oct 27, 2026 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 39,700 |
| Oct 26, 2026 | 183.00 | 183.00 | 177.00 | 181.00 | 181.00 | -1.63% | 56,400 |
| Oct 23, 2026 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | - | 59,000 |
| Oct 22, 2026 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | - | 18,100 |
| Oct 21, 2026 | 182.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 12,800 |
| Oct 20, 2026 | 185.00 | 185.00 | 179.00 | 182.00 | 182.00 | -1.62% | 49,000 |
| Oct 19, 2026 | 186.00 | 186.00 | 182.00 | 185.00 | 185.00 | - | 42,500 |
| Oct 16, 2026 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1.65% | 16,700 |
| Oct 15, 2026 | 186.00 | 186.00 | 179.00 | 182.00 | 182.00 | -3.19% | 121,400 |
| Oct 14, 2026 | 188.00 | 188.00 | 187.00 | 188.00 | 188.00 | 0.53% | 9,800 |
| Oct 13, 2026 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | -0.53% | 45,600 |
| Oct 9, 2026 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | - | 29,400 |
| Oct 8, 2026 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | -1.05% | 25,900 |
| Oct 7, 2026 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | 0.53% | 12,300 |
| Oct 6, 2026 | 189.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 10,800 |
| Oct 5, 2026 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 14,600 |
| Oct 2, 2026 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | -0.53% | 41,700 |
| Oct 1, 2026 | 188.00 | 191.00 | 188.00 | 190.00 | 190.00 | 1.06% | 26,500 |
| Sep 30, 2026 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | -1.05% | 30,800 |
| Sep 29, 2026 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | - | 75,400 |
| Sep 28, 2026 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 66,500 |
| Sep 25, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -1.04% | 61,300 |
| Sep 24, 2026 | 192.00 | 195.00 | 191.00 | 193.00 | 193.00 | 1.58% | 92,500 |
| Sep 18, 2026 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 52,800 |
| Sep 17, 2026 | 188.00 | 192.00 | 188.00 | 189.00 | 189.00 | 1.07% | 87,400 |
| 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 |