Skip to main content
logo
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,434.50
+47.00 (1.97%)
Aug 8, 2025, 3:30 PM JST

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,403.002,517.002,397.502,434.502,434.501.97%1,752,200
Aug 7, 20252,369.002,392.002,364.502,387.502,387.501.23%785,300
Aug 6, 20252,349.502,369.002,336.502,358.502,358.501.99%895,800
Aug 5, 20252,307.002,325.002,303.502,312.502,312.501.31%710,600
Aug 4, 20252,246.502,292.002,240.502,282.502,282.500.44%824,900
Aug 1, 20252,250.502,278.002,244.502,272.502,272.501.32%375,800
Jul 31, 20252,255.002,264.002,237.502,243.002,243.00-0.09%509,800
Jul 30, 20252,235.002,252.502,232.002,245.002,245.000.45%402,400
Jul 29, 20252,235.002,251.002,226.002,235.002,235.00-0.29%534,600
Jul 28, 20252,245.002,249.002,228.002,241.502,241.500.27%535,800
Jul 25, 20252,229.002,240.002,197.002,235.502,235.500.25%542,300
Jul 24, 20252,194.002,230.002,183.002,230.002,230.002.18%818,900
Jul 23, 20252,180.002,201.002,166.002,182.502,182.501.30%834,800
Jul 22, 20252,158.002,165.002,136.502,154.502,154.50-0.16%366,700
Jul 18, 20252,172.002,176.502,149.502,158.002,158.00-0.48%669,700
Jul 17, 20252,153.002,172.002,148.002,168.502,168.500.65%461,400
Jul 16, 20252,186.502,186.502,149.002,154.502,154.50-1.62%587,700
Jul 15, 20252,198.002,204.002,186.502,190.002,190.00-0.36%306,900
Jul 14, 20252,175.002,198.002,165.002,198.002,198.000.96%531,400
Jul 11, 20252,197.502,208.002,174.502,177.002,177.00-0.53%385,800
Jul 10, 20252,192.502,193.502,170.502,188.502,188.50-0.48%555,800
Jul 9, 20252,200.002,211.002,192.002,199.002,199.000.34%428,900
Jul 8, 20252,166.502,199.002,163.002,191.502,191.501.15%625,300
Jul 7, 20252,161.002,182.502,161.002,166.502,166.50-0.25%333,900
Jul 4, 20252,167.002,176.502,158.002,172.002,172.000.09%370,400
Jul 3, 20252,166.002,176.002,157.002,170.002,170.000.23%323,800
Jul 2, 20252,140.002,165.002,140.002,165.002,165.000.58%403,000
Jul 1, 20252,145.002,152.502,139.002,152.502,152.50-0.02%518,200
Jun 30, 20252,185.002,185.002,152.502,153.002,153.000.37%946,900
Jun 27, 20252,151.502,158.502,133.002,145.002,145.00-0.05%618,600
Jun 26, 20252,120.002,149.502,113.502,146.002,146.001.27%847,200
Jun 25, 20252,128.502,135.002,113.002,119.002,119.000.05%655,000
Jun 24, 20252,144.502,150.002,117.002,118.002,118.00-0.16%629,900
Jun 23, 20252,137.002,159.502,114.502,121.502,121.501.56%1,147,800
Jun 20, 20252,087.002,105.002,083.502,089.002,089.00-0.33%705,200
Jun 19, 20252,099.002,107.002,086.002,096.002,096.00-0.62%347,900
Jun 18, 20252,103.002,114.002,096.002,109.002,109.000.05%411,200
Jun 17, 20252,097.002,116.502,091.002,108.002,108.000.81%565,800
Jun 16, 20252,103.002,119.002,089.002,091.002,091.000.41%812,900
Jun 13, 20252,090.002,098.002,074.502,082.502,082.50-1.07%909,000
Jun 12, 20252,136.002,157.502,105.002,105.002,105.00-0.73%1,195,300
Jun 11, 20252,081.002,123.502,079.502,120.502,120.506.26%1,725,800
Jun 10, 20252,002.002,009.501,994.001,995.501,995.50-0.42%704,300
Jun 9, 20252,003.502,008.501,993.002,004.002,004.000.02%322,200
Jun 6, 20252,010.002,019.501,998.502,003.502,003.50-0.20%388,200
Jun 5, 20251,989.002,011.501,988.002,007.502,007.500.73%329,700
Jun 4, 20251,989.002,002.001,987.001,993.001,993.00-0.15%415,000
Jun 3, 20252,001.002,001.501,989.001,996.001,996.00-0.30%319,800
Jun 2, 20252,011.502,013.501,991.002,002.002,002.00-0.84%286,200
May 30, 20251,978.002,023.501,974.002,019.002,019.000.65%423,200