Skip to main content
logo
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,634.00
+118.00 (4.69%)
May 26, 2026, 2:35 PM JST

Air Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,616.002,635.002,600.002,632.00-2.06%1,988,200
May 22, 20262,580.002,648.002,556.002,579.002,579.001.30%1,914,400
May 21, 20262,500.002,589.002,481.002,546.002,546.002.62%1,948,500
May 20, 20262,500.002,678.002,456.002,481.002,481.00-0.32%3,429,800
May 19, 20262,451.002,554.002,402.002,489.002,489.008.12%6,991,900
May 18, 20262,290.002,331.002,270.002,302.002,302.000.83%3,109,400
May 15, 20262,167.002,310.002,166.002,283.002,283.004.77%3,475,800
May 14, 20262,115.002,192.002,100.002,179.002,179.003.71%2,152,400
May 13, 20262,052.002,103.002,044.002,101.002,101.001.69%2,406,600
May 12, 20262,005.002,078.001,966.002,066.002,066.005.14%3,269,100
May 11, 20261,964.502,040.001,903.001,965.001,965.001.37%21,611,100
May 8, 20261,915.001,948.501,894.001,938.501,938.501.31%3,841,500
May 7, 20261,890.001,968.501,856.501,913.501,913.500.95%7,184,000
May 1, 20262,039.002,045.001,718.501,895.501,895.50-14.56%19,920,400
Apr 30, 20262,239.002,243.502,207.502,218.502,218.50-1.84%738,100
Apr 28, 20262,254.002,261.002,231.502,260.002,260.001.30%501,300
Apr 27, 20262,232.502,244.502,210.502,231.002,231.00-0.22%517,500
Apr 24, 20262,223.502,236.502,211.502,236.002,236.001.31%523,000
Apr 23, 20262,200.002,215.502,176.002,207.002,207.00-0.74%592,400
Apr 22, 20262,255.502,259.002,215.502,223.502,223.50-1.35%524,800
Apr 21, 20262,275.002,282.002,254.002,254.002,254.00-0.13%572,800
Apr 20, 20262,287.502,289.502,248.502,257.002,257.00-0.29%644,500
Apr 17, 20262,302.002,302.002,253.002,263.502,263.50-1.99%621,500
Apr 16, 20262,293.502,314.002,289.002,309.502,309.500.70%815,500
Apr 15, 20262,283.002,338.002,276.002,293.502,293.501.55%1,298,000
Apr 14, 20262,250.002,271.002,243.002,258.502,258.501.12%950,200
Apr 13, 20262,227.002,245.002,219.002,233.502,233.50-0.09%435,300
Apr 10, 20262,245.502,265.002,220.002,235.502,235.50-1.06%906,500
Apr 9, 20262,295.002,296.002,255.002,259.502,259.50-1.65%538,500
Apr 8, 20262,315.502,326.002,290.002,297.502,297.500.99%788,900
Apr 7, 20262,238.502,279.502,231.502,275.002,275.002.41%938,900
Apr 6, 20262,198.002,229.002,187.502,221.502,221.501.02%639,800
Apr 3, 20262,162.502,207.002,162.502,199.002,199.001.73%718,200
Apr 2, 20262,206.002,213.502,161.002,161.502,161.50-1.75%705,500
Apr 1, 20262,174.502,202.502,150.502,200.002,200.003.55%873,900
Mar 31, 20262,127.002,163.002,110.502,124.502,124.50-0.68%1,327,000
Mar 30, 20262,108.502,142.002,103.002,139.002,139.000.16%1,282,300
Mar 27, 20262,153.002,178.002,150.502,173.002,135.501.09%1,522,100
Mar 26, 20262,160.002,171.502,130.502,149.502,112.410.21%740,300
Mar 25, 20262,148.002,165.502,133.502,145.002,107.982.24%810,900
Mar 24, 20262,074.502,098.502,067.002,098.002,061.792.02%1,118,100
Mar 23, 20262,062.502,069.502,015.502,056.502,021.01-1.39%1,334,200
Mar 19, 20262,132.002,143.502,085.502,085.502,049.51-4.42%1,173,100
Mar 18, 20262,157.502,182.002,150.502,182.002,144.341.39%984,800
Mar 17, 20262,156.002,179.502,149.002,152.002,114.860.82%1,160,100
Mar 16, 20262,109.502,149.002,102.002,134.502,097.661.52%1,196,100
Mar 13, 20262,040.002,113.002,032.002,102.502,066.222.14%1,988,700
Mar 12, 20262,064.502,075.002,041.502,058.502,022.98-0.36%1,163,200
Mar 11, 20262,048.502,082.002,039.502,066.002,030.351.18%935,300
Mar 10, 20262,037.002,072.502,029.002,042.002,006.760.59%1,115,300