AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 768.00
+40.00 (5.49%)
Feb 16, 2026, 3:30 PM JST
AirTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 788.00 | 794.00 | 748.00 | 768.00 | 768.00 | 5.49% | 346,500 |
| Feb 13, 2026 | 757.00 | 757.00 | 728.00 | 728.00 | 728.00 | -2.28% | 299,100 |
| Feb 12, 2026 | 755.00 | 757.00 | 742.00 | 745.00 | 745.00 | -1.06% | 112,400 |
| Feb 10, 2026 | 745.00 | 763.00 | 745.00 | 753.00 | 753.00 | 1.07% | 140,700 |
| Feb 9, 2026 | 760.00 | 767.00 | 742.00 | 745.00 | 745.00 | -0.80% | 108,900 |
| Feb 6, 2026 | 746.00 | 754.00 | 736.00 | 751.00 | 751.00 | -0.40% | 89,600 |
| Feb 5, 2026 | 732.00 | 757.00 | 730.00 | 754.00 | 754.00 | 3.86% | 156,000 |
| Feb 4, 2026 | 730.00 | 733.00 | 723.00 | 726.00 | 726.00 | -0.55% | 53,800 |
| Feb 3, 2026 | 734.00 | 736.00 | 728.00 | 730.00 | 730.00 | 0.14% | 68,000 |
| Feb 2, 2026 | 740.00 | 740.00 | 726.00 | 729.00 | 729.00 | -1.35% | 145,400 |
| Jan 30, 2026 | 726.00 | 742.00 | 722.00 | 739.00 | 739.00 | 1.79% | 75,500 |
| Jan 29, 2026 | 724.00 | 732.00 | 715.00 | 726.00 | 726.00 | 0.28% | 84,900 |
| Jan 28, 2026 | 728.00 | 734.00 | 721.00 | 724.00 | 724.00 | -1.09% | 86,100 |
| Jan 27, 2026 | 743.00 | 744.00 | 727.00 | 732.00 | 732.00 | -2.01% | 137,700 |
| Jan 26, 2026 | 767.00 | 767.00 | 737.00 | 747.00 | 747.00 | -2.73% | 244,300 |
| Jan 23, 2026 | 763.00 | 778.00 | 762.00 | 768.00 | 768.00 | 0.66% | 109,000 |
| Jan 22, 2026 | 756.00 | 768.00 | 756.00 | 763.00 | 763.00 | 0.93% | 93,500 |
| Jan 21, 2026 | 757.00 | 758.00 | 746.00 | 756.00 | 756.00 | -1.31% | 82,800 |
| Jan 20, 2026 | 767.00 | 778.00 | 760.00 | 766.00 | 766.00 | - | 71,700 |
| Jan 19, 2026 | 766.00 | 769.00 | 751.00 | 766.00 | 766.00 | - | 88,100 |
| Jan 16, 2026 | 773.00 | 775.00 | 756.00 | 766.00 | 766.00 | -0.91% | 89,200 |
| Jan 15, 2026 | 758.00 | 773.00 | 758.00 | 773.00 | 773.00 | 1.84% | 118,300 |
| Jan 14, 2026 | 776.00 | 781.00 | 759.00 | 759.00 | 759.00 | -2.57% | 96,900 |
| Jan 13, 2026 | 803.00 | 806.00 | 771.00 | 779.00 | 779.00 | -1.89% | 136,300 |
| Jan 9, 2026 | 782.00 | 802.00 | 782.00 | 794.00 | 794.00 | 2.06% | 183,200 |
| Jan 8, 2026 | 770.00 | 781.00 | 769.00 | 778.00 | 778.00 | 1.04% | 93,500 |
| Jan 7, 2026 | 760.00 | 775.00 | 753.00 | 770.00 | 770.00 | 1.05% | 115,500 |
| Jan 6, 2026 | 755.00 | 767.00 | 755.00 | 762.00 | 762.00 | 0.93% | 98,100 |
| Jan 5, 2026 | 759.00 | 763.00 | 747.00 | 755.00 | 755.00 | -0.53% | 138,400 |
| Dec 30, 2025 | 756.00 | 764.00 | 751.00 | 759.00 | 759.00 | -0.13% | 75,900 |
| Dec 29, 2025 | 758.00 | 761.00 | 748.00 | 760.00 | 760.00 | 1.33% | 99,600 |
| Dec 26, 2025 | 755.00 | 756.00 | 744.00 | 750.00 | 750.00 | 0.13% | 130,900 |
| Dec 25, 2025 | 739.00 | 754.00 | 739.00 | 749.00 | 749.00 | 0.67% | 162,400 |
| Dec 24, 2025 | 748.00 | 752.00 | 740.00 | 744.00 | 744.00 | -0.93% | 114,300 |
| Dec 23, 2025 | 740.00 | 755.00 | 740.00 | 751.00 | 751.00 | 1.49% | 185,200 |
| Dec 22, 2025 | 743.00 | 744.00 | 722.00 | 740.00 | 740.00 | 0.27% | 148,400 |
| Dec 19, 2025 | 745.00 | 748.00 | 738.00 | 738.00 | 738.00 | -0.27% | 130,200 |
| Dec 18, 2025 | 723.00 | 749.00 | 720.00 | 740.00 | 740.00 | 1.93% | 147,700 |
| Dec 17, 2025 | 719.00 | 726.00 | 717.00 | 726.00 | 726.00 | 0.97% | 104,000 |
| Dec 16, 2025 | 731.00 | 736.00 | 718.00 | 719.00 | 719.00 | -2.71% | 121,400 |
| Dec 15, 2025 | 726.00 | 746.00 | 726.00 | 739.00 | 739.00 | 2.07% | 129,100 |
| Dec 12, 2025 | 722.00 | 734.00 | 722.00 | 724.00 | 724.00 | 0.84% | 121,200 |
| Dec 11, 2025 | 735.00 | 735.00 | 709.00 | 718.00 | 718.00 | -1.91% | 189,300 |
| Dec 10, 2025 | 728.00 | 737.00 | 724.00 | 732.00 | 732.00 | 0.27% | 108,200 |
| Dec 9, 2025 | 749.00 | 758.00 | 729.00 | 730.00 | 730.00 | -2.41% | 112,700 |
| Dec 8, 2025 | 725.00 | 752.00 | 725.00 | 748.00 | 748.00 | 2.47% | 129,300 |
| Dec 5, 2025 | 736.00 | 743.00 | 730.00 | 730.00 | 730.00 | -1.62% | 70,300 |
| Dec 4, 2025 | 725.00 | 746.00 | 724.00 | 742.00 | 742.00 | 1.92% | 169,400 |
| Dec 3, 2025 | 734.00 | 737.00 | 723.00 | 728.00 | 728.00 | -0.82% | 170,200 |
| Dec 2, 2025 | 755.00 | 755.00 | 730.00 | 734.00 | 734.00 | -3.42% | 219,800 |