AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 693.00
-11.00 (-1.56%)
Apr 2, 2026, 3:30 PM JST
AirTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 705.00 | 714.00 | 701.00 | 702.00 | - | -0.28% | 50,300 |
| Apr 1, 2026 | 690.00 | 708.00 | 690.00 | 704.00 | 704.00 | 3.53% | 296,500 |
| Mar 31, 2026 | 682.00 | 695.00 | 678.00 | 680.00 | 680.00 | - | 106,700 |
| Mar 30, 2026 | 680.00 | 684.00 | 673.00 | 680.00 | 680.00 | -3.13% | 230,300 |
| Mar 27, 2026 | 694.00 | 707.00 | 691.00 | 702.00 | 702.00 | 0.86% | 110,500 |
| Mar 26, 2026 | 703.00 | 705.00 | 689.00 | 696.00 | 696.00 | -1.00% | 100,400 |
| Mar 25, 2026 | 700.00 | 708.00 | 700.00 | 703.00 | 703.00 | 1.15% | 93,600 |
| Mar 24, 2026 | 703.00 | 708.00 | 689.00 | 695.00 | 695.00 | 1.02% | 103,800 |
| Mar 23, 2026 | 696.00 | 699.00 | 685.00 | 688.00 | 688.00 | -2.82% | 132,900 |
| Mar 19, 2026 | 707.00 | 723.00 | 699.00 | 708.00 | 708.00 | -0.98% | 563,600 |
| Mar 18, 2026 | 709.00 | 715.00 | 706.00 | 715.00 | 715.00 | 2.00% | 67,700 |
| Mar 17, 2026 | 707.00 | 714.00 | 700.00 | 701.00 | 701.00 | -1.13% | 59,800 |
| Mar 16, 2026 | 708.00 | 714.00 | 704.00 | 709.00 | 709.00 | -0.14% | 74,500 |
| Mar 13, 2026 | 698.00 | 714.00 | 697.00 | 710.00 | 710.00 | -0.42% | 148,500 |
| Mar 12, 2026 | 713.00 | 716.00 | 700.00 | 713.00 | 713.00 | -0.56% | 169,300 |
| Mar 11, 2026 | 725.00 | 728.00 | 716.00 | 717.00 | 717.00 | -1.38% | 86,300 |
| Mar 10, 2026 | 709.00 | 732.00 | 702.00 | 727.00 | 727.00 | 3.71% | 171,300 |
| Mar 9, 2026 | 700.00 | 704.00 | 687.00 | 701.00 | 701.00 | -3.84% | 265,300 |
| Mar 6, 2026 | 717.00 | 732.00 | 714.00 | 729.00 | 729.00 | 1.11% | 84,100 |
| Mar 5, 2026 | 708.00 | 734.00 | 708.00 | 721.00 | 721.00 | 2.56% | 116,400 |
| Mar 4, 2026 | 709.00 | 721.00 | 697.00 | 703.00 | 703.00 | -2.50% | 297,200 |
| Mar 3, 2026 | 718.00 | 735.00 | 711.00 | 721.00 | 721.00 | -1.37% | 270,000 |
| Mar 2, 2026 | 731.00 | 738.00 | 723.00 | 731.00 | 731.00 | -2.66% | 171,800 |
| Feb 27, 2026 | 751.00 | 761.00 | 747.00 | 751.00 | 751.00 | 0.67% | 248,600 |
| Feb 26, 2026 | 725.00 | 751.00 | 725.00 | 746.00 | 746.00 | 2.75% | 149,600 |
| Feb 25, 2026 | 703.00 | 738.00 | 703.00 | 726.00 | 726.00 | 3.13% | 223,000 |
| Feb 24, 2026 | 716.00 | 717.00 | 703.00 | 704.00 | 704.00 | -2.36% | 204,500 |
| Feb 20, 2026 | 725.00 | 736.00 | 721.00 | 721.00 | 721.00 | -2.17% | 154,900 |
| Feb 19, 2026 | 749.00 | 749.00 | 726.00 | 737.00 | 737.00 | -0.81% | 203,500 |
| Feb 18, 2026 | 747.00 | 749.00 | 731.00 | 743.00 | 743.00 | -0.67% | 192,200 |
| Feb 17, 2026 | 764.00 | 767.00 | 748.00 | 748.00 | 748.00 | -2.60% | 170,800 |
| 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 |