Aqualine Ltd. (TYO:6173)
Japan · Delayed Price · Currency is JPY 121.00
-2.00 (-1.63%)
Apr 23, 2026, 10:39 AM JST
Aqualine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 125.00 | 130.00 | 123.00 | 123.00 | 123.00 | -2.38% | 75,600 |
| Apr 21, 2026 | 127.00 | 131.00 | 125.00 | 126.00 | 126.00 | - | 96,900 |
| Apr 20, 2026 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | -6.67% | 157,000 |
| Apr 17, 2026 | 130.00 | 136.00 | 128.00 | 135.00 | 135.00 | -2.88% | 228,000 |
| Apr 16, 2026 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 50,000 |
| Apr 15, 2026 | 143.00 | 147.00 | 138.00 | 140.00 | 140.00 | -5.41% | 180,000 |
| Apr 14, 2026 | 142.00 | 148.00 | 137.00 | 148.00 | 148.00 | 5.71% | 130,500 |
| Apr 13, 2026 | 150.00 | 150.00 | 139.00 | 140.00 | 140.00 | -7.89% | 332,100 |
| Apr 10, 2026 | 149.00 | 160.00 | 140.00 | 152.00 | 152.00 | 11.76% | 1,622,900 |
| Apr 9, 2026 | 132.00 | 159.00 | 132.00 | 136.00 | 136.00 | 3.82% | 1,638,400 |
| Apr 8, 2026 | 131.00 | 139.00 | 130.00 | 131.00 | 131.00 | 1.55% | 70,300 |
| Apr 7, 2026 | 131.00 | 133.00 | 125.00 | 129.00 | 129.00 | - | 90,500 |
| Apr 6, 2026 | 129.00 | 133.00 | 126.00 | 129.00 | 129.00 | -0.77% | 61,200 |
| Apr 3, 2026 | 129.00 | 141.00 | 125.00 | 130.00 | 130.00 | 0.78% | 140,600 |
| Apr 2, 2026 | 133.00 | 135.00 | 120.00 | 129.00 | 129.00 | -1.53% | 637,000 |
| Apr 1, 2026 | 146.00 | 146.00 | 131.00 | 131.00 | 131.00 | -10.88% | 458,400 |
| Mar 31, 2026 | 141.00 | 147.00 | 138.00 | 147.00 | 147.00 | 2.80% | 227,900 |
| Mar 30, 2026 | 138.00 | 157.00 | 138.00 | 143.00 | 143.00 | 0.70% | 541,500 |
| 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 |