Aqualine Ltd. (TYO:6173)
Japan · Delayed Price · Currency is JPY 188.00
-7.00 (-3.59%)
Jan 23, 2026, 3:30 PM JST
Aqualine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 193.00 | 194.00 | 186.00 | 188.00 | 188.00 | -3.59% | 140,100 |
| Jan 22, 2026 | 203.00 | 203.00 | 195.00 | 195.00 | 195.00 | -2.99% | 136,000 |
| Jan 21, 2026 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | -2.43% | 170,800 |
| Jan 20, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 95,600 |
| Jan 19, 2026 | 220.00 | 220.00 | 205.00 | 209.00 | 209.00 | -0.48% | 172,200 |
| Jan 16, 2026 | 229.00 | 231.00 | 204.00 | 210.00 | 210.00 | -5.41% | 537,800 |
| Jan 15, 2026 | 229.00 | 235.00 | 222.00 | 222.00 | 222.00 | -5.53% | 336,800 |
| Jan 14, 2026 | 232.00 | 238.00 | 226.00 | 235.00 | 235.00 | 2.62% | 214,400 |
| Jan 13, 2026 | 238.00 | 265.00 | 227.00 | 229.00 | 229.00 | -2.55% | 582,800 |
| Jan 9, 2026 | 225.00 | 285.00 | 225.00 | 235.00 | 235.00 | 7.31% | 2,470,100 |
| Jan 8, 2026 | 216.00 | 223.00 | 214.00 | 219.00 | 219.00 | 1.86% | 110,600 |
| Jan 7, 2026 | 220.00 | 221.00 | 211.00 | 215.00 | 215.00 | -2.27% | 178,300 |
| Jan 6, 2026 | 220.00 | 224.00 | 217.00 | 220.00 | 220.00 | 0.46% | 101,700 |
| Jan 5, 2026 | 225.00 | 228.00 | 218.00 | 219.00 | 219.00 | -1.35% | 101,200 |
| Dec 30, 2025 | 227.00 | 227.00 | 220.00 | 222.00 | 222.00 | -1.77% | 89,600 |
| Dec 29, 2025 | 223.00 | 245.00 | 214.00 | 226.00 | 226.00 | 1.80% | 402,100 |
| Dec 26, 2025 | 222.00 | 245.00 | 215.00 | 222.00 | 222.00 | 2.78% | 498,400 |
| Dec 25, 2025 | 225.00 | 227.00 | 213.00 | 216.00 | 216.00 | -3.14% | 166,200 |
| Dec 24, 2025 | 229.00 | 232.00 | 219.00 | 223.00 | 223.00 | -1.76% | 151,600 |
| Dec 23, 2025 | 235.00 | 249.00 | 226.00 | 227.00 | 227.00 | -1.30% | 175,200 |
| Dec 22, 2025 | 241.00 | 255.00 | 220.00 | 230.00 | 230.00 | 5.99% | 444,800 |
| Dec 19, 2025 | 229.00 | 287.00 | 217.00 | 217.00 | 217.00 | -1.81% | 923,600 |
| Dec 18, 2025 | 211.00 | 285.00 | 205.00 | 221.00 | 221.00 | 5.74% | 1,113,800 |
| Dec 17, 2025 | 224.00 | 277.00 | 205.00 | 209.00 | 209.00 | -5.43% | 473,000 |
| Dec 16, 2025 | 238.00 | 239.00 | 209.00 | 221.00 | 221.00 | -9.43% | 154,000 |
| Dec 15, 2025 | 270.00 | 270.00 | 241.00 | 244.00 | 244.00 | -11.91% | 203,400 |
| Dec 12, 2025 | 228.00 | 307.00 | 228.00 | 277.00 | 277.00 | 21.49% | 922,000 |
| Dec 11, 2025 | 235.00 | 248.00 | 215.00 | 228.00 | 228.00 | -10.24% | 426,200 |
| Dec 10, 2025 | 307.00 | 318.00 | 254.00 | 254.00 | 254.00 | 6.72% | 1,535,400 |
| Dec 9, 2025 | 193.00 | 238.00 | 193.00 | 238.00 | 238.00 | 26.60% | 678,700 |
| Dec 8, 2025 | 198.00 | 199.00 | 181.00 | 188.00 | 188.00 | -5.05% | 63,100 |
| Dec 5, 2025 | 215.00 | 215.00 | 198.00 | 198.00 | 198.00 | -5.26% | 20,600 |
| Dec 4, 2025 | 208.00 | 217.00 | 208.00 | 209.00 | 209.00 | 0.48% | 11,400 |
| Dec 3, 2025 | 211.00 | 218.00 | 205.00 | 208.00 | 208.00 | -1.89% | 18,700 |
| Dec 2, 2025 | 229.00 | 229.00 | 205.00 | 212.00 | 212.00 | -10.55% | 60,400 |
| Dec 1, 2025 | 222.00 | 247.00 | 216.00 | 237.00 | 237.00 | 11.27% | 106,700 |
| Nov 28, 2025 | 207.00 | 231.00 | 207.00 | 213.00 | 213.00 | 0.95% | 86,800 |
| Nov 27, 2025 | 207.00 | 256.00 | 205.00 | 211.00 | 211.00 | 3.94% | 258,000 |
| Nov 26, 2025 | 202.00 | 211.00 | 201.00 | 203.00 | 203.00 | -3.33% | 51,200 |
| Nov 25, 2025 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3.96% | 15,800 |
| Nov 21, 2025 | 207.00 | 212.00 | 201.00 | 202.00 | 202.00 | -2.88% | 39,500 |
| Nov 20, 2025 | 236.00 | 236.00 | 205.00 | 208.00 | 208.00 | -9.96% | 131,900 |
| Nov 19, 2025 | 250.00 | 251.00 | 222.00 | 231.00 | 231.00 | -8.70% | 41,000 |
| Nov 18, 2025 | 274.00 | 274.00 | 253.00 | 253.00 | 253.00 | -7.66% | 13,300 |
| Nov 17, 2025 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | -1.44% | 300 |
| Nov 14, 2025 | 281.00 | 281.00 | 277.00 | 278.00 | 278.00 | 1.09% | 400 |
| Nov 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -2.48% | 1,000 |
| Nov 12, 2025 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1.44% | 800 |
| Nov 11, 2025 | 284.00 | 284.00 | 277.00 | 278.00 | 278.00 | -2.46% | 3,100 |
| Nov 10, 2025 | 292.00 | 292.00 | 282.00 | 285.00 | 285.00 | - | 1,900 |