Skip to main content
logo
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,318.00
-16.50 (-0.71%)
Oct 24, 2025, 3:30 PM JST

Air Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,333.002,338.002,304.502,318.002,318.00-0.71%960,800
Oct 23, 20252,308.002,339.002,300.002,334.502,334.501.15%973,000
Oct 22, 20252,290.002,319.002,277.002,308.002,308.000.09%950,000
Oct 21, 20252,272.502,329.502,272.002,306.002,306.001.63%1,228,400
Oct 20, 20252,257.002,276.002,242.002,269.002,269.002.23%1,511,800
Oct 17, 20252,269.002,273.502,205.002,219.502,219.50-1.47%2,353,800
Oct 16, 20252,255.002,273.502,206.002,252.502,252.50-0.42%2,413,900
Oct 15, 20252,160.002,265.502,152.002,262.002,262.007.20%3,954,700
Oct 14, 20252,181.002,218.002,076.502,110.002,110.001.61%8,682,800
Oct 10, 20252,076.502,076.502,076.502,076.502,076.50-19.41%371,500
Oct 9, 20252,555.002,579.502,553.502,576.502,576.500.57%375,000
Oct 8, 20252,569.502,582.002,550.502,562.002,562.00-0.04%501,400
Oct 7, 20252,536.502,582.502,525.502,563.002,563.000.63%606,800
Oct 6, 20252,574.002,580.002,525.002,547.002,547.000.91%769,100
Oct 3, 20252,494.002,534.502,494.002,524.002,524.001.20%537,200
Oct 2, 20252,501.502,512.502,470.002,494.002,494.00-0.68%683,400
Oct 1, 20252,538.002,540.002,500.502,511.002,511.00-1.34%625,200
Sep 30, 20252,549.002,558.502,522.002,545.002,545.00-0.33%555,300
Sep 29, 20252,577.502,585.002,544.002,553.502,553.50-2.35%779,100
Sep 26, 20252,585.002,617.002,578.002,615.002,577.501.08%614,500
Sep 25, 20252,570.002,593.002,565.502,587.002,549.900.51%556,300
Sep 24, 20252,600.002,609.002,554.502,574.002,537.09-0.46%733,900
Sep 22, 20252,575.002,603.002,561.002,586.002,548.920.27%580,400
Sep 19, 20252,621.002,624.502,575.002,579.002,542.02-1.92%1,158,300
Sep 18, 20252,621.002,645.002,600.002,629.502,591.790.36%502,700
Sep 17, 20252,665.002,672.002,620.002,620.002,582.43-1.37%510,700
Sep 16, 20252,629.002,670.502,623.502,656.502,618.401.78%754,900
Sep 12, 20252,623.002,629.502,610.002,610.002,572.57-0.50%569,300
Sep 11, 20252,615.002,626.002,595.502,623.002,585.390.87%569,300
Sep 10, 20252,620.002,626.002,586.502,600.502,563.21-0.59%552,500
Sep 9, 20252,650.002,654.502,609.502,616.002,578.49-1.10%582,100
Sep 8, 20252,639.002,655.002,626.002,645.002,607.070.40%473,500
Sep 5, 20252,620.002,640.002,616.502,634.502,596.720.46%576,500
Sep 4, 20252,619.002,634.502,596.002,622.502,584.89-0.30%669,800
Sep 3, 20252,601.002,642.502,597.002,630.502,592.780.75%699,600
Sep 2, 20252,600.002,616.002,592.502,611.002,573.560.64%577,200
Sep 1, 20252,551.502,605.002,545.002,594.502,557.290.66%533,700
Aug 29, 20252,554.002,588.002,546.002,577.502,540.541.08%971,600
Aug 28, 20252,527.002,557.502,514.502,550.002,513.431.88%638,000
Aug 27, 20252,470.002,504.502,468.502,503.002,467.111.01%571,800
Aug 26, 20252,500.002,500.002,466.502,478.002,442.47-0.86%762,800
Aug 25, 20252,529.002,535.002,490.502,499.502,463.66-1.15%484,000
Aug 22, 20252,500.002,531.502,477.002,528.502,492.241.12%577,500
Aug 21, 20252,477.002,503.002,469.502,500.502,464.640.58%424,700
Aug 20, 20252,480.002,508.502,476.502,486.002,450.350.67%506,100
Aug 19, 20252,457.502,469.502,449.502,469.502,434.090.49%308,600
Aug 18, 20252,439.002,468.002,435.002,457.502,422.260.31%398,500
Aug 15, 20252,445.002,450.002,427.502,450.002,414.870.35%454,900
Aug 14, 20252,438.502,445.002,423.502,441.502,406.49-0.51%522,000
Aug 13, 20252,438.002,461.002,420.002,454.002,418.810.45%646,700