AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 858.00
-12.00 (-1.38%)
Nov 5, 2025, 1:35 PM JST
AirTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 869.00 | 876.00 | 862.00 | 870.00 | 870.00 | 0.12% | 68,100 |
| Oct 31, 2025 | 872.00 | 882.00 | 864.00 | 869.00 | 869.00 | -0.34% | 63,100 |
| Oct 30, 2025 | 875.00 | 883.00 | 870.00 | 872.00 | 872.00 | -0.57% | 94,200 |
| Oct 29, 2025 | 888.00 | 890.00 | 875.00 | 877.00 | 877.00 | -1.24% | 94,900 |
| Oct 28, 2025 | 912.00 | 913.00 | 888.00 | 888.00 | 888.00 | -3.90% | 128,200 |
| Oct 27, 2025 | 909.00 | 927.00 | 904.00 | 924.00 | 924.00 | 2.78% | 98,600 |
| Oct 24, 2025 | 908.00 | 919.00 | 896.00 | 899.00 | 899.00 | -0.33% | 70,400 |
| Oct 23, 2025 | 905.00 | 909.00 | 897.00 | 902.00 | 902.00 | -0.33% | 63,400 |
| Oct 22, 2025 | 916.00 | 920.00 | 905.00 | 905.00 | 905.00 | -1.09% | 53,800 |
| Oct 21, 2025 | 909.00 | 923.00 | 902.00 | 915.00 | 915.00 | 0.11% | 129,900 |
| Oct 20, 2025 | 914.00 | 920.00 | 905.00 | 914.00 | 914.00 | 1.67% | 62,600 |
| Oct 17, 2025 | 911.00 | 918.00 | 899.00 | 899.00 | 899.00 | -2.07% | 49,100 |
| Oct 16, 2025 | 918.00 | 924.00 | 909.00 | 918.00 | 918.00 | -0.11% | 81,200 |
| Oct 15, 2025 | 895.00 | 919.00 | 893.00 | 919.00 | 919.00 | 4.20% | 131,600 |
| Oct 14, 2025 | 899.00 | 907.00 | 882.00 | 882.00 | 882.00 | -2.76% | 118,700 |
| Oct 10, 2025 | 914.00 | 923.00 | 905.00 | 907.00 | 907.00 | -2.37% | 77,000 |
| Oct 9, 2025 | 929.00 | 934.00 | 913.00 | 929.00 | 929.00 | -0.11% | 120,200 |
| Oct 8, 2025 | 943.00 | 953.00 | 930.00 | 930.00 | 930.00 | -2.00% | 72,000 |
| Oct 7, 2025 | 955.00 | 962.00 | 935.00 | 949.00 | 949.00 | -0.21% | 79,700 |
| Oct 6, 2025 | 942.00 | 952.00 | 929.00 | 951.00 | 951.00 | 2.59% | 116,200 |
| Oct 3, 2025 | 929.00 | 949.00 | 924.00 | 927.00 | 927.00 | -0.54% | 81,700 |
| Oct 2, 2025 | 932.00 | 947.00 | 932.00 | 932.00 | 932.00 | -0.32% | 86,700 |
| Oct 1, 2025 | 973.00 | 975.00 | 928.00 | 935.00 | 935.00 | -4.59% | 231,700 |
| Sep 30, 2025 | 975.00 | 985.00 | 971.00 | 980.00 | 980.00 | -0.10% | 66,500 |
| Sep 29, 2025 | 1,001.00 | 1,001.00 | 969.00 | 981.00 | 981.00 | -1.01% | 133,500 |
| Sep 26, 2025 | 981.00 | 993.00 | 980.00 | 991.00 | 981.00 | 0.81% | 116,800 |
| Sep 25, 2025 | 983.00 | 985.00 | 971.00 | 983.00 | 973.08 | 0.61% | 93,200 |
| Sep 24, 2025 | 990.00 | 990.00 | 971.00 | 977.00 | 967.14 | -0.81% | 85,000 |
| Sep 22, 2025 | 981.00 | 996.00 | 975.00 | 985.00 | 975.06 | -0.51% | 131,000 |
| Sep 19, 2025 | 984.00 | 990.00 | 971.00 | 990.00 | 980.01 | 1.02% | 191,000 |
| Sep 18, 2025 | 975.00 | 985.00 | 970.00 | 980.00 | 970.11 | 0.93% | 93,000 |
| Sep 17, 2025 | 975.00 | 981.00 | 964.00 | 971.00 | 961.20 | -0.61% | 93,000 |
| Sep 16, 2025 | 968.00 | 986.00 | 968.00 | 977.00 | 967.14 | -0.20% | 100,800 |
| Sep 12, 2025 | 973.00 | 986.00 | 968.00 | 979.00 | 969.12 | 1.24% | 133,700 |
| Sep 11, 2025 | 983.00 | 983.00 | 961.00 | 967.00 | 957.24 | -1.93% | 133,700 |
| Sep 10, 2025 | 993.00 | 993.00 | 980.00 | 986.00 | 976.05 | 0.10% | 95,700 |
| Sep 9, 2025 | 999.00 | 1,001.00 | 984.00 | 985.00 | 975.06 | -1.40% | 113,200 |
| Sep 8, 2025 | 999.00 | 1,006.00 | 985.00 | 999.00 | 988.92 | 1.52% | 193,900 |
| Sep 5, 2025 | 1,000.00 | 1,009.00 | 984.00 | 984.00 | 974.07 | -1.50% | 158,600 |
| Sep 4, 2025 | 985.00 | 1,000.00 | 979.00 | 999.00 | 988.92 | 0.91% | 113,000 |
| Sep 3, 2025 | 980.00 | 999.00 | 980.00 | 990.00 | 980.01 | 1.02% | 127,600 |
| Sep 2, 2025 | 985.00 | 992.00 | 979.00 | 980.00 | 970.11 | -0.31% | 74,700 |
| Sep 1, 2025 | 995.00 | 999.00 | 980.00 | 983.00 | 973.08 | -1.50% | 112,900 |
| Aug 29, 2025 | 1,000.00 | 1,012.00 | 994.00 | 998.00 | 987.93 | -0.50% | 91,000 |
| Aug 28, 2025 | 1,004.00 | 1,028.00 | 999.00 | 1,003.00 | 992.88 | - | 122,200 |
| Aug 27, 2025 | 1,004.00 | 1,022.00 | 996.00 | 1,003.00 | 992.88 | -0.50% | 137,900 |
| Aug 26, 2025 | 1,060.00 | 1,063.00 | 1,007.00 | 1,008.00 | 997.83 | -2.98% | 207,400 |
| Aug 25, 2025 | 999.00 | 1,041.00 | 992.00 | 1,039.00 | 1,028.52 | 2.36% | 379,900 |
| Aug 22, 2025 | 946.00 | 1,027.00 | 944.00 | 1,015.00 | 1,004.76 | -2.59% | 1,059,400 |
| Aug 21, 2025 | 1,027.00 | 1,074.00 | 1,021.00 | 1,042.00 | 1,031.49 | 0.87% | 280,700 |