AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 980.00
+9.00 (0.93%)
Sep 18, 2025, 3:30 PM JST
AirTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 975.00 | 978.00 | 971.00 | 972.00 | - | 0.10% | 18,300 |
| Sep 17, 2025 | 975.00 | 981.00 | 964.00 | 971.00 | 971.00 | -0.61% | 83,000 |
| Sep 16, 2025 | 968.00 | 986.00 | 968.00 | 977.00 | 977.00 | -0.20% | 100,800 |
| Sep 12, 2025 | 973.00 | 986.00 | 968.00 | 979.00 | 979.00 | 1.24% | 133,700 |
| Sep 11, 2025 | 983.00 | 983.00 | 961.00 | 967.00 | 967.00 | -1.93% | 126,000 |
| Sep 10, 2025 | 993.00 | 993.00 | 980.00 | 986.00 | 986.00 | 0.10% | 95,700 |
| Sep 9, 2025 | 999.00 | 1,001.00 | 984.00 | 985.00 | 985.00 | -1.40% | 113,200 |
| Sep 8, 2025 | 999.00 | 1,006.00 | 985.00 | 999.00 | 999.00 | 1.52% | 193,900 |
| Sep 5, 2025 | 1,000.00 | 1,009.00 | 984.00 | 984.00 | 984.00 | -1.50% | 158,600 |
| Sep 4, 2025 | 985.00 | 1,000.00 | 979.00 | 999.00 | 999.00 | 0.91% | 113,000 |
| Sep 3, 2025 | 980.00 | 999.00 | 980.00 | 990.00 | 990.00 | 1.02% | 127,600 |
| Sep 2, 2025 | 985.00 | 992.00 | 979.00 | 980.00 | 980.00 | -0.31% | 74,700 |
| Sep 1, 2025 | 995.00 | 999.00 | 980.00 | 983.00 | 983.00 | -1.50% | 112,900 |
| Aug 29, 2025 | 1,000.00 | 1,012.00 | 994.00 | 998.00 | 998.00 | -0.50% | 91,000 |
| Aug 28, 2025 | 1,004.00 | 1,028.00 | 999.00 | 1,003.00 | 1,003.00 | - | 122,200 |
| Aug 27, 2025 | 1,004.00 | 1,022.00 | 996.00 | 1,003.00 | 1,003.00 | -0.50% | 137,900 |
| Aug 26, 2025 | 1,060.00 | 1,063.00 | 1,007.00 | 1,008.00 | 1,008.00 | -2.98% | 207,400 |
| Aug 25, 2025 | 999.00 | 1,041.00 | 992.00 | 1,039.00 | 1,039.00 | 2.36% | 379,900 |
| Aug 22, 2025 | 946.00 | 1,027.00 | 944.00 | 1,015.00 | 1,015.00 | -2.59% | 1,059,400 |
| Aug 21, 2025 | 1,027.00 | 1,074.00 | 1,021.00 | 1,042.00 | 1,042.00 | 0.87% | 280,700 |
| Aug 20, 2025 | 1,031.00 | 1,044.00 | 1,019.00 | 1,033.00 | 1,033.00 | 2.58% | 354,800 |
| Aug 19, 2025 | 977.00 | 1,010.00 | 977.00 | 1,007.00 | 1,007.00 | 3.39% | 135,900 |
| Aug 18, 2025 | 993.00 | 1,004.00 | 974.00 | 974.00 | 974.00 | 0.62% | 211,700 |
| Aug 15, 2025 | 971.00 | 998.00 | 952.00 | 968.00 | 968.00 | 0.83% | 217,400 |
| Aug 14, 2025 | 960.00 | 969.00 | 953.00 | 960.00 | 960.00 | 0.73% | 120,800 |
| Aug 13, 2025 | 956.00 | 962.00 | 941.00 | 953.00 | 953.00 | 0.63% | 112,300 |
| Aug 12, 2025 | 953.00 | 956.00 | 940.00 | 947.00 | 947.00 | - | 83,300 |
| Aug 8, 2025 | 950.00 | 955.00 | 943.00 | 947.00 | 947.00 | -0.32% | 100,400 |
| Aug 7, 2025 | 948.00 | 966.00 | 942.00 | 950.00 | 950.00 | -0.31% | 106,600 |
| Aug 6, 2025 | 954.00 | 959.00 | 948.00 | 953.00 | 953.00 | 0.42% | 90,400 |
| Aug 5, 2025 | 931.00 | 955.00 | 930.00 | 949.00 | 949.00 | 1.28% | 94,300 |
| Aug 4, 2025 | 921.00 | 937.00 | 915.00 | 937.00 | 937.00 | 0.11% | 71,400 |
| Aug 1, 2025 | 922.00 | 943.00 | 922.00 | 936.00 | 936.00 | 1.52% | 154,700 |
| Jul 31, 2025 | 923.00 | 926.00 | 911.00 | 922.00 | 922.00 | 0.33% | 123,300 |
| Jul 30, 2025 | 909.00 | 922.00 | 900.00 | 919.00 | 919.00 | 0.55% | 115,200 |
| Jul 29, 2025 | 920.00 | 923.00 | 910.00 | 914.00 | 914.00 | -1.19% | 94,200 |
| Jul 28, 2025 | 917.00 | 932.00 | 912.00 | 925.00 | 925.00 | 1.09% | 141,200 |
| Jul 25, 2025 | 932.00 | 932.00 | 905.00 | 915.00 | 915.00 | -2.35% | 173,400 |
| Jul 24, 2025 | 938.00 | 945.00 | 930.00 | 937.00 | 937.00 | 0.75% | 108,100 |
| Jul 23, 2025 | 921.00 | 932.00 | 915.00 | 930.00 | 930.00 | 2.65% | 133,500 |
| Jul 22, 2025 | 922.00 | 925.00 | 899.00 | 906.00 | 906.00 | -1.74% | 144,300 |
| Jul 18, 2025 | 973.00 | 977.00 | 921.00 | 922.00 | 922.00 | -3.76% | 180,500 |
| Jul 17, 2025 | 935.00 | 962.00 | 932.00 | 958.00 | 958.00 | 2.02% | 115,700 |
| Jul 16, 2025 | 950.00 | 958.00 | 931.00 | 939.00 | 939.00 | -1.26% | 147,500 |
| Jul 15, 2025 | 970.00 | 975.00 | 951.00 | 951.00 | 951.00 | -2.16% | 135,700 |
| Jul 14, 2025 | 990.00 | 995.00 | 963.00 | 972.00 | 972.00 | -1.72% | 129,000 |
| Jul 11, 2025 | 946.00 | 997.00 | 941.00 | 989.00 | 989.00 | 4.21% | 241,500 |
| Jul 10, 2025 | 949.00 | 956.00 | 941.00 | 949.00 | 949.00 | 0.53% | 153,500 |
| Jul 9, 2025 | 916.00 | 944.00 | 912.00 | 944.00 | 944.00 | 3.85% | 142,500 |
| Jul 8, 2025 | 908.00 | 914.00 | 898.00 | 909.00 | 909.00 | - | 118,100 |