Skip to main content
logo
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,176.50
+20.50 (0.95%)
Nov 21, 2025, 3:30 PM JST

Air Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,131.502,178.502,131.502,176.502,176.500.95%1,006,400
Nov 20, 20252,177.002,182.002,146.002,156.002,156.000.87%1,042,700
Nov 19, 20252,144.002,154.502,116.002,137.502,137.50-0.28%822,300
Nov 18, 20252,172.002,195.002,138.002,143.502,143.50-2.32%1,324,300
Nov 17, 20252,200.002,213.502,165.002,194.502,194.50-2.42%1,653,200
Nov 14, 20252,273.002,296.002,214.002,249.002,249.00-2.79%2,066,600
Nov 13, 20252,318.002,319.502,291.002,313.502,313.500.59%762,100
Nov 12, 20252,320.002,327.502,279.502,300.002,300.000.52%1,172,500
Nov 11, 20252,285.502,299.502,262.502,288.002,288.00-0.48%813,200
Nov 10, 20252,294.002,304.502,272.502,299.002,299.001.61%877,400
Nov 7, 20252,225.002,270.002,224.002,262.502,262.501.73%916,700
Nov 6, 20252,209.002,240.002,201.502,224.002,224.000.75%930,000
Nov 5, 20252,176.502,211.002,156.002,207.502,207.500.66%1,089,600
Nov 4, 20252,153.002,193.002,150.002,193.002,193.001.76%1,271,700
Oct 31, 20252,168.002,176.002,138.002,155.002,155.00-0.60%1,287,500
Oct 30, 20252,175.002,186.002,160.002,168.002,168.00-0.98%1,233,100
Oct 29, 20252,184.002,210.002,175.002,189.502,189.500.21%1,191,200
Oct 28, 20252,305.002,305.002,183.502,185.002,185.00-5.74%2,763,800
Oct 27, 20252,324.502,338.002,307.002,318.002,318.00-1,075,900
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%439,400
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