AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 1,644.00
-15.00 (-0.90%)
Sep 18, 2026, 3:30 PM JST
AirTrip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,662.00 | 1,708.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.90% | 993,600 |
| Sep 17, 2026 | 1,630.00 | 1,688.00 | 1,622.00 | 1,659.00 | 1,659.00 | 1.53% | 940,200 |
| Sep 16, 2026 | 1,640.00 | 1,682.00 | 1,620.00 | 1,634.00 | 1,634.00 | -0.37% | 1,026,800 |
| Sep 15, 2026 | 1,695.00 | 1,744.00 | 1,622.00 | 1,640.00 | 1,640.00 | -1.50% | 2,454,500 |
| Sep 14, 2026 | 1,723.00 | 1,768.00 | 1,592.00 | 1,665.00 | 1,665.00 | 55.17% | 9,105,300 |
| Sep 11, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 16.25% | 51,500 |
| Sep 10, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 19.40% | 60,900 |
| Sep 9, 2026 | 780.00 | 789.00 | 770.00 | 773.00 | 773.00 | -1.53% | 79,800 |
| Sep 8, 2026 | 778.00 | 798.00 | 771.00 | 785.00 | 785.00 | 0.90% | 115,500 |
| Sep 7, 2026 | 763.00 | 783.00 | 762.00 | 778.00 | 778.00 | 0.91% | 81,600 |
| Sep 4, 2026 | 766.00 | 775.00 | 758.00 | 771.00 | 771.00 | 0.78% | 122,600 |
| Sep 3, 2026 | 777.00 | 780.00 | 765.00 | 765.00 | 765.00 | -1.54% | 75,000 |
| Sep 2, 2026 | 797.00 | 812.00 | 777.00 | 777.00 | 777.00 | -3.48% | 105,000 |
| Sep 1, 2026 | 811.00 | 820.00 | 799.00 | 805.00 | 805.00 | -1.47% | 112,300 |
| Aug 31, 2026 | 821.00 | 824.00 | 815.00 | 817.00 | 817.00 | -1.33% | 65,800 |
| Aug 28, 2026 | 836.00 | 850.00 | 827.00 | 828.00 | 828.00 | -1.66% | 74,500 |
| Aug 27, 2026 | 842.00 | 857.00 | 835.00 | 842.00 | 842.00 | - | 80,600 |
| Aug 26, 2026 | 843.00 | 852.00 | 839.00 | 842.00 | 842.00 | -0.36% | 53,600 |
| Aug 25, 2026 | 837.00 | 851.00 | 834.00 | 845.00 | 845.00 | 0.96% | 71,100 |
| Aug 24, 2026 | 841.00 | 852.00 | 824.00 | 837.00 | 837.00 | 0.24% | 121,900 |
| Aug 21, 2026 | 843.00 | 843.00 | 824.00 | 835.00 | 835.00 | -0.48% | 76,400 |
| Aug 20, 2026 | 828.00 | 845.00 | 826.00 | 839.00 | 839.00 | 2.32% | 109,800 |
| Aug 19, 2026 | 831.00 | 834.00 | 815.00 | 820.00 | 820.00 | -2.26% | 168,900 |
| Aug 18, 2026 | 845.00 | 851.00 | 830.00 | 839.00 | 839.00 | -0.71% | 270,100 |
| Aug 17, 2026 | 840.00 | 858.00 | 815.00 | 845.00 | 845.00 | -9.04% | 584,400 |
| Aug 14, 2026 | 924.00 | 940.00 | 905.00 | 929.00 | 929.00 | 1.86% | 150,400 |
| Aug 13, 2026 | 936.00 | 936.00 | 909.00 | 912.00 | 912.00 | -1.41% | 61,000 |
| Aug 12, 2026 | 911.00 | 936.00 | 902.00 | 925.00 | 925.00 | 2.32% | 210,700 |
| Aug 10, 2026 | 906.00 | 915.00 | 902.00 | 904.00 | 904.00 | -0.33% | 48,800 |
| Aug 7, 2026 | 915.00 | 915.00 | 896.00 | 907.00 | 907.00 | -0.22% | 78,200 |
| Aug 6, 2026 | 889.00 | 909.00 | 887.00 | 909.00 | 909.00 | 2.13% | 68,200 |
| Aug 5, 2026 | 890.00 | 898.00 | 885.00 | 890.00 | 890.00 | - | 47,000 |
| Aug 4, 2026 | 891.00 | 900.00 | 890.00 | 890.00 | 890.00 | -0.11% | 53,700 |
| Aug 3, 2026 | 898.00 | 903.00 | 874.00 | 891.00 | 891.00 | - | 67,100 |
| Jul 31, 2026 | 898.00 | 908.00 | 889.00 | 891.00 | 891.00 | -2.41% | 224,800 |
| Jul 30, 2026 | 910.00 | 919.00 | 896.00 | 913.00 | 913.00 | 0.55% | 93,700 |
| Jul 29, 2026 | 873.00 | 915.00 | 867.00 | 908.00 | 908.00 | 5.58% | 211,000 |
| Jul 28, 2026 | 890.00 | 891.00 | 859.00 | 860.00 | 860.00 | -2.49% | 67,800 |
| Jul 27, 2026 | 858.00 | 887.00 | 855.00 | 882.00 | 882.00 | 4.38% | 139,900 |
| Jul 24, 2026 | 850.00 | 853.00 | 842.00 | 845.00 | 845.00 | -2.31% | 58,800 |
| Jul 23, 2026 | 873.00 | 877.00 | 857.00 | 865.00 | 865.00 | -1.14% | 128,100 |
| Jul 22, 2026 | 884.00 | 893.00 | 872.00 | 875.00 | 875.00 | -1.13% | 98,300 |
| Jul 21, 2026 | 875.00 | 897.00 | 875.00 | 885.00 | 885.00 | 1.14% | 59,700 |
| Jul 17, 2026 | 893.00 | 905.00 | 875.00 | 875.00 | 875.00 | -2.89% | 110,300 |
| Jul 16, 2026 | 899.00 | 926.00 | 896.00 | 901.00 | 901.00 | 0.90% | 147,500 |
| Jul 15, 2026 | 895.00 | 899.00 | 874.00 | 893.00 | 893.00 | 0.22% | 111,800 |
| Jul 14, 2026 | 872.00 | 909.00 | 872.00 | 891.00 | 891.00 | 2.65% | 213,800 |
| Jul 13, 2026 | 871.00 | 896.00 | 868.00 | 868.00 | 868.00 | -0.23% | 156,300 |
| Jul 10, 2026 | 860.00 | 879.00 | 844.00 | 870.00 | 870.00 | 8.75% | 313,500 |
| Jul 9, 2026 | 813.00 | 814.00 | 794.00 | 800.00 | 800.00 | -1.60% | 73,500 |