AUTOWAVE Co., Ltd. (TYO:2666)
Japan · Delayed Price · Currency is JPY 170.00
-2.00 (-1.16%)
Jun 24, 2026, 3:30 PM JST
AUTOWAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 159.00 | 159.00 | 158.00 | 159.00 | 159.00 | - | 12,900 |
| Jun 15, 2026 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 60,400 |
| Jun 12, 2026 | 156.00 | 159.00 | 156.00 | 157.00 | 157.00 | 1.29% | 68,800 |
| Jun 11, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 0.65% | 30,200 |
| Jun 10, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -0.65% | 21,200 |
| Jun 9, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 0.65% | 42,400 |
| Jun 8, 2026 | 155.00 | 156.00 | 153.00 | 154.00 | 154.00 | -1.91% | 46,200 |
| Jun 5, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.64% | 21,400 |
| Jun 4, 2026 | 157.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.89% | 91,600 |
| Jun 3, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 19,800 |
| Jun 2, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 15,900 |
| Jun 1, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.88% | 39,600 |
| May 29, 2026 | 157.00 | 161.00 | 157.00 | 160.00 | 160.00 | 1.27% | 54,200 |
| May 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 14,600 |
| May 27, 2026 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | - | 22,800 |
| May 26, 2026 | 160.00 | 161.00 | 157.00 | 158.00 | 158.00 | -1.86% | 46,900 |
| May 25, 2026 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 99,800 |
| May 22, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 18,500 |
| May 21, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -1.24% | 31,400 |
| May 20, 2026 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | - | 109,000 |
| May 19, 2026 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 5,300 |
| May 18, 2026 | 162.00 | 162.00 | 156.00 | 161.00 | 161.00 | - | 222,100 |
| May 15, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 40,900 |
| May 14, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 35,400 |
| May 13, 2026 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | - | 92,500 |
| May 12, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 53,200 |
| May 11, 2026 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | - | 98,400 |
| May 8, 2026 | 168.00 | 170.00 | 158.00 | 163.00 | 163.00 | -3.55% | 226,400 |
| May 7, 2026 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | - | 151,200 |
| May 1, 2026 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.81% | 91,300 |
| Apr 30, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 16,700 |
| Apr 28, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 15,200 |
| Apr 27, 2026 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 29,100 |
| Apr 24, 2026 | 166.00 | 170.00 | 166.00 | 167.00 | 167.00 | 1.21% | 96,300 |
| Apr 23, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 106,400 |
| Apr 22, 2026 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | -1.20% | 32,300 |
| Apr 21, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 37,600 |
| Apr 20, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 1.22% | 20,100 |
| Apr 17, 2026 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.80% | 109,600 |
| Apr 16, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1.21% | 63,100 |
| Apr 15, 2026 | 166.00 | 167.00 | 162.00 | 165.00 | 165.00 | -0.60% | 45,100 |
| Apr 14, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | - | 34,200 |
| Apr 13, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | - | 40,900 |
| Apr 10, 2026 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 18,200 |
| Apr 9, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 20,500 |