AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 740.00
+14.00 (1.93%)
Dec 18, 2025, 3:30 PM JST
AirTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 752.00 | 760.00 | 743.00 | 760.00 | 760.00 | 1.33% | 166,500 |
| Nov 28, 2025 | 746.00 | 759.00 | 743.00 | 750.00 | 750.00 | 0.40% | 147,000 |
| Nov 27, 2025 | 753.00 | 757.00 | 741.00 | 747.00 | 747.00 | -0.80% | 206,900 |
| Nov 26, 2025 | 738.00 | 755.00 | 734.00 | 753.00 | 753.00 | 2.59% | 233,600 |
| Nov 25, 2025 | 761.00 | 761.00 | 734.00 | 734.00 | 734.00 | -3.55% | 169,400 |
| Nov 21, 2025 | 739.00 | 765.00 | 733.00 | 761.00 | 761.00 | 2.42% | 224,600 |
| Nov 20, 2025 | 758.00 | 764.00 | 742.00 | 743.00 | 743.00 | -0.93% | 172,800 |
| Nov 19, 2025 | 770.00 | 772.00 | 744.00 | 750.00 | 750.00 | -2.72% | 301,500 |
| Nov 18, 2025 | 770.00 | 781.00 | 770.00 | 771.00 | 771.00 | -0.52% | 84,100 |
| Nov 17, 2025 | 767.00 | 782.00 | 752.00 | 775.00 | 775.00 | -7.96% | 474,200 |
| Nov 14, 2025 | 843.00 | 849.00 | 834.00 | 842.00 | 842.00 | -0.12% | 126,200 |
| Nov 13, 2025 | 849.00 | 849.00 | 839.00 | 843.00 | 843.00 | 0.12% | 82,700 |
| Nov 12, 2025 | 827.00 | 843.00 | 825.00 | 842.00 | 842.00 | 1.69% | 148,400 |
| Nov 11, 2025 | 841.00 | 843.00 | 821.00 | 828.00 | 828.00 | -1.66% | 143,900 |
| Nov 10, 2025 | 850.00 | 856.00 | 842.00 | 842.00 | 842.00 | -0.12% | 130,600 |
| Nov 7, 2025 | 847.00 | 851.00 | 842.00 | 843.00 | 843.00 | -0.47% | 64,300 |
| Nov 6, 2025 | 862.00 | 862.00 | 845.00 | 847.00 | 847.00 | -0.59% | 93,700 |
| Nov 5, 2025 | 870.00 | 870.00 | 842.00 | 852.00 | 852.00 | -2.07% | 128,900 |
| 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 |