Aqualine Ltd. (TYO:6173)
Japan · Delayed Price · Currency is JPY 13.00
+4.00 (44.44%)
Inactive · Last trade price on May 29, 2026
Aqualine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.00 | 36.00 | 10.00 | 13.00 | 13.00 | 44.44% | 18,332,400 |
| May 28, 2026 | 10.00 | 11.00 | 8.00 | 9.00 | 9.00 | -30.77% | 2,738,200 |
| May 27, 2026 | 15.00 | 16.00 | 13.00 | 13.00 | 13.00 | -13.33% | 1,352,000 |
| May 26, 2026 | 18.00 | 18.00 | 13.00 | 15.00 | 15.00 | -21.05% | 2,966,300 |
| May 25, 2026 | 29.00 | 30.00 | 18.00 | 19.00 | 19.00 | -34.48% | 4,547,800 |
| May 22, 2026 | 29.00 | 39.00 | 27.00 | 29.00 | 29.00 | 20.83% | 9,139,400 |
| May 21, 2026 | 17.00 | 44.00 | 17.00 | 24.00 | 24.00 | 50.00% | 13,685,000 |
| May 20, 2026 | 19.00 | 20.00 | 15.00 | 16.00 | 16.00 | -20.00% | 1,100,500 |
| May 19, 2026 | 24.00 | 25.00 | 19.00 | 20.00 | 20.00 | -16.67% | 1,161,400 |
| May 18, 2026 | 22.00 | 32.00 | 21.00 | 24.00 | 24.00 | 9.09% | 4,370,900 |
| May 15, 2026 | 25.00 | 25.00 | 20.00 | 22.00 | 22.00 | -15.38% | 1,325,900 |
| May 14, 2026 | 31.00 | 31.00 | 24.00 | 26.00 | 26.00 | -16.13% | 1,735,400 |
| May 13, 2026 | 34.00 | 39.00 | 29.00 | 31.00 | 31.00 | -3.13% | 2,329,400 |
| May 12, 2026 | 49.00 | 54.00 | 32.00 | 32.00 | 32.00 | -27.27% | 5,038,800 |
| May 11, 2026 | 39.00 | 53.00 | 39.00 | 44.00 | 44.00 | 15.79% | 5,175,800 |
| May 8, 2026 | 35.00 | 46.00 | 35.00 | 38.00 | 38.00 | -22.45% | 4,790,700 |
| May 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -37.97% | 74,900 |
| May 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -38.76% | 21,000 |
| Apr 30, 2026 | 134.00 | 134.00 | 123.00 | 129.00 | 129.00 | -3.73% | 253,500 |
| Apr 28, 2026 | 115.00 | 143.00 | 114.00 | 134.00 | 134.00 | 16.52% | 1,491,900 |
| Apr 27, 2026 | 120.00 | 121.00 | 114.00 | 115.00 | 115.00 | -7.26% | 265,000 |
| Apr 24, 2026 | 115.00 | 148.00 | 115.00 | 124.00 | 124.00 | 7.83% | 2,210,000 |
| Apr 23, 2026 | 122.00 | 123.00 | 113.00 | 115.00 | 115.00 | -6.50% | 193,500 |
| 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 |