Aqualine Ltd. (TYO:6173)
Japan · Delayed Price · Currency is JPY 142.00
-1.00 (-0.70%)
At close: Mar 27, 2026
Aqualine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 142.00 | 158.00 | 135.00 | 142.00 | 142.00 | -0.70% | 1,144,900 |
| Mar 26, 2026 | 146.00 | 187.00 | 143.00 | 143.00 | 143.00 | - | 3,968,300 |
| Mar 25, 2026 | 145.00 | 147.00 | 140.00 | 143.00 | 143.00 | -0.69% | 93,300 |
| Mar 24, 2026 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | -1.37% | 33,100 |
| Mar 23, 2026 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | -2.67% | 35,800 |
| Mar 19, 2026 | 149.00 | 162.00 | 148.00 | 150.00 | 150.00 | - | 97,700 |
| Mar 18, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 1.35% | 43,500 |
| Mar 17, 2026 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | - | 15,900 |
| Mar 16, 2026 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 49,900 |
| Mar 13, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | 46,400 |
| Mar 12, 2026 | 147.00 | 150.00 | 144.00 | 149.00 | 149.00 | 0.68% | 51,800 |
| Mar 11, 2026 | 148.00 | 157.00 | 145.00 | 148.00 | 148.00 | -0.67% | 159,300 |
| Mar 10, 2026 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | - | 147,300 |
| Mar 9, 2026 | 143.00 | 149.00 | 135.00 | 149.00 | 149.00 | - | 165,700 |
| Mar 6, 2026 | 153.00 | 154.00 | 144.00 | 149.00 | 149.00 | -1.97% | 153,800 |
| Mar 5, 2026 | 151.00 | 174.00 | 145.00 | 152.00 | 152.00 | 7.80% | 1,328,400 |
| Mar 4, 2026 | 150.00 | 198.00 | 141.00 | 141.00 | 141.00 | -6.00% | 2,633,300 |
| Mar 3, 2026 | 158.00 | 168.00 | 147.00 | 150.00 | 150.00 | -6.25% | 574,600 |
| Mar 2, 2026 | 165.00 | 170.00 | 158.00 | 160.00 | 160.00 | -8.57% | 257,700 |
| Feb 27, 2026 | 177.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.69% | 31,000 |
| Feb 26, 2026 | 176.00 | 181.00 | 172.00 | 178.00 | 178.00 | -1.11% | 53,100 |
| Feb 25, 2026 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | - | 41,400 |
| Feb 24, 2026 | 177.00 | 183.00 | 177.00 | 180.00 | 180.00 | 1.69% | 61,200 |
| Feb 20, 2026 | 180.00 | 180.00 | 174.00 | 177.00 | 177.00 | - | 73,100 |
| Feb 19, 2026 | 184.00 | 184.00 | 175.00 | 177.00 | 177.00 | -4.32% | 118,800 |
| Feb 18, 2026 | 190.00 | 192.00 | 182.00 | 185.00 | 185.00 | -1.07% | 152,400 |
| Feb 17, 2026 | 181.00 | 190.00 | 180.00 | 187.00 | 187.00 | 3.89% | 65,100 |
| Feb 16, 2026 | 177.00 | 184.00 | 177.00 | 180.00 | 180.00 | 1.69% | 21,100 |
| Feb 13, 2026 | 182.00 | 183.00 | 175.00 | 177.00 | 177.00 | -4.32% | 65,600 |
| Feb 12, 2026 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | 2.78% | 56,100 |
| Feb 10, 2026 | 173.00 | 182.00 | 173.00 | 180.00 | 180.00 | 2.86% | 95,200 |
| Feb 9, 2026 | 169.00 | 178.00 | 169.00 | 175.00 | 175.00 | 4.17% | 48,900 |
| Feb 6, 2026 | 170.00 | 178.00 | 168.00 | 168.00 | 168.00 | -2.33% | 138,600 |
| Feb 5, 2026 | 173.00 | 176.00 | 171.00 | 172.00 | 172.00 | -0.58% | 119,600 |
| Feb 4, 2026 | 176.00 | 180.00 | 170.00 | 173.00 | 173.00 | -2.26% | 228,000 |
| Feb 3, 2026 | 181.00 | 184.00 | 177.00 | 177.00 | 177.00 | -1.67% | 139,600 |
| Feb 2, 2026 | 180.00 | 188.00 | 180.00 | 180.00 | 180.00 | 0.56% | 121,400 |
| Jan 30, 2026 | 181.00 | 187.00 | 175.00 | 179.00 | 179.00 | -2.72% | 139,600 |
| Jan 29, 2026 | 189.00 | 189.00 | 182.00 | 184.00 | 184.00 | -3.66% | 129,800 |
| Jan 28, 2026 | 192.00 | 192.00 | 186.00 | 191.00 | 191.00 | -1.55% | 122,000 |
| Jan 27, 2026 | 193.00 | 194.00 | 189.00 | 194.00 | 194.00 | 1.57% | 75,700 |
| Jan 26, 2026 | 188.00 | 216.00 | 188.00 | 191.00 | 191.00 | 1.60% | 535,000 |
| 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 |