AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 885.00
+10.00 (1.14%)
Jul 21, 2026, 3:30 PM JST
AirTrip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 800.00 | 820.00 | 800.00 | 813.00 | 813.00 | 0.74% | 87,400 |
| Jul 7, 2026 | 821.00 | 825.00 | 802.00 | 807.00 | 807.00 | -1.59% | 43,000 |
| Jul 6, 2026 | 813.00 | 830.00 | 813.00 | 820.00 | 820.00 | 1.36% | 71,200 |
| Jul 3, 2026 | 805.00 | 817.00 | 799.00 | 809.00 | 809.00 | -0.37% | 80,200 |
| Jul 2, 2026 | 793.00 | 818.00 | 789.00 | 812.00 | 812.00 | 2.78% | 107,000 |
| Jul 1, 2026 | 769.00 | 793.00 | 765.00 | 790.00 | 790.00 | 3.81% | 104,800 |
| Jun 30, 2026 | 764.00 | 768.00 | 748.00 | 761.00 | 761.00 | -0.78% | 82,400 |
| Jun 29, 2026 | 759.00 | 774.00 | 759.00 | 767.00 | 767.00 | 2.54% | 105,500 |
| Jun 26, 2026 | 758.00 | 758.00 | 730.00 | 748.00 | 748.00 | -0.80% | 86,200 |
| Jun 25, 2026 | 759.00 | 760.00 | 748.00 | 754.00 | 754.00 | 0.53% | 55,300 |
| Jun 24, 2026 | 776.00 | 780.00 | 744.00 | 750.00 | 750.00 | -2.85% | 111,800 |
| Jun 23, 2026 | 783.00 | 783.00 | 767.00 | 772.00 | 772.00 | -2.03% | 78,900 |
| Jun 22, 2026 | 782.00 | 796.00 | 780.00 | 788.00 | 788.00 | 0.64% | 111,000 |
| Jun 19, 2026 | 775.00 | 783.00 | 772.00 | 783.00 | 783.00 | 0.38% | 76,100 |
| Jun 18, 2026 | 788.00 | 804.00 | 780.00 | 780.00 | 780.00 | -1.64% | 93,600 |
| Jun 17, 2026 | 806.00 | 809.00 | 791.00 | 793.00 | 793.00 | -1.49% | 94,900 |
| Jun 16, 2026 | 800.00 | 829.00 | 796.00 | 805.00 | 805.00 | 1.26% | 170,800 |
| Jun 15, 2026 | 766.00 | 795.00 | 762.00 | 795.00 | 795.00 | 4.47% | 153,300 |
| Jun 12, 2026 | 759.00 | 765.00 | 754.00 | 761.00 | 761.00 | 0.26% | 111,500 |
| Jun 11, 2026 | 773.00 | 780.00 | 748.00 | 759.00 | 759.00 | -3.19% | 139,700 |
| Jun 10, 2026 | 793.00 | 793.00 | 775.00 | 784.00 | 784.00 | -1.13% | 108,000 |
| Jun 9, 2026 | 789.00 | 801.00 | 784.00 | 793.00 | 793.00 | 1.67% | 109,800 |
| Jun 8, 2026 | 800.00 | 814.00 | 778.00 | 780.00 | 780.00 | -3.35% | 109,900 |
| Jun 5, 2026 | 790.00 | 815.00 | 790.00 | 807.00 | 807.00 | 3.73% | 104,300 |
| Jun 4, 2026 | 799.00 | 799.00 | 776.00 | 778.00 | 778.00 | -2.99% | 145,200 |
| Jun 3, 2026 | 801.00 | 814.00 | 792.00 | 802.00 | 802.00 | -0.25% | 156,200 |
| Jun 2, 2026 | 830.00 | 830.00 | 798.00 | 804.00 | 804.00 | -3.60% | 196,700 |
| Jun 1, 2026 | 831.00 | 838.00 | 808.00 | 834.00 | 834.00 | 0.36% | 111,300 |
| May 29, 2026 | 859.00 | 874.00 | 831.00 | 831.00 | 831.00 | -2.69% | 153,500 |
| May 28, 2026 | 854.00 | 866.00 | 843.00 | 854.00 | 854.00 | 0.95% | 191,200 |
| May 27, 2026 | 874.00 | 874.00 | 828.00 | 846.00 | 846.00 | -4.84% | 271,200 |
| May 26, 2026 | 851.00 | 890.00 | 838.00 | 889.00 | 889.00 | 3.73% | 255,900 |
| May 25, 2026 | 882.00 | 885.00 | 845.00 | 857.00 | 857.00 | -1.49% | 244,800 |
| May 22, 2026 | 844.00 | 879.00 | 836.00 | 870.00 | 870.00 | 3.08% | 230,600 |
| May 21, 2026 | 810.00 | 855.00 | 809.00 | 844.00 | 844.00 | 4.33% | 393,900 |
| May 20, 2026 | 819.00 | 834.00 | 800.00 | 809.00 | 809.00 | -0.25% | 395,200 |
| May 19, 2026 | 769.00 | 822.00 | 766.00 | 811.00 | 811.00 | 5.46% | 960,800 |
| May 18, 2026 | 752.00 | 769.00 | 738.00 | 769.00 | 769.00 | 14.95% | 419,700 |
| May 15, 2026 | 675.00 | 677.00 | 660.00 | 669.00 | 669.00 | 0.15% | 192,200 |
| May 14, 2026 | 675.00 | 677.00 | 663.00 | 668.00 | 668.00 | -1.33% | 271,600 |
| May 13, 2026 | 683.00 | 687.00 | 677.00 | 677.00 | 677.00 | -1.02% | 233,200 |
| May 12, 2026 | 708.00 | 708.00 | 683.00 | 684.00 | 684.00 | -3.39% | 100,600 |