AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 784.00
-9.00 (-1.13%)
Jun 10, 2026, 3:30 PM JST
AirTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 715.00 | 723.00 | 704.00 | 708.00 | 708.00 | -1.67% | 79,300 |
| May 8, 2026 | 720.00 | 733.00 | 717.00 | 720.00 | 720.00 | 0.14% | 117,700 |
| May 7, 2026 | 696.00 | 727.00 | 693.00 | 719.00 | 719.00 | 3.60% | 210,400 |
| May 1, 2026 | 684.00 | 697.00 | 677.00 | 694.00 | 694.00 | 1.46% | 273,100 |
| Apr 30, 2026 | 678.00 | 689.00 | 675.00 | 684.00 | 684.00 | - | 142,500 |
| Apr 28, 2026 | 685.00 | 689.00 | 678.00 | 684.00 | 684.00 | -0.15% | 217,400 |
| Apr 27, 2026 | 682.00 | 688.00 | 678.00 | 685.00 | 685.00 | 0.29% | 78,600 |
| Apr 24, 2026 | 687.00 | 690.00 | 681.00 | 683.00 | 683.00 | -0.58% | 116,900 |
| Apr 23, 2026 | 691.00 | 696.00 | 686.00 | 687.00 | 687.00 | -1.01% | 121,700 |
| Apr 22, 2026 | 705.00 | 710.00 | 693.00 | 694.00 | 694.00 | -1.56% | 78,000 |
| Apr 21, 2026 | 710.00 | 715.00 | 704.00 | 705.00 | 705.00 | -0.14% | 58,500 |
| Apr 20, 2026 | 719.00 | 720.00 | 704.00 | 706.00 | 706.00 | -0.84% | 57,400 |
| Apr 17, 2026 | 712.00 | 720.00 | 710.00 | 712.00 | 712.00 | 0.14% | 136,800 |
| Apr 16, 2026 | 710.00 | 726.00 | 710.00 | 711.00 | 711.00 | -0.42% | 217,300 |
| Apr 15, 2026 | 713.00 | 722.00 | 709.00 | 714.00 | 714.00 | 1.56% | 75,800 |
| Apr 14, 2026 | 702.00 | 711.00 | 702.00 | 703.00 | 703.00 | 0.14% | 61,700 |
| Apr 13, 2026 | 697.00 | 703.00 | 691.00 | 702.00 | 702.00 | 1.15% | 91,300 |
| Apr 10, 2026 | 705.00 | 711.00 | 694.00 | 694.00 | 694.00 | -0.72% | 95,300 |
| Apr 9, 2026 | 725.00 | 725.00 | 699.00 | 699.00 | 699.00 | -3.72% | 95,000 |
| Apr 8, 2026 | 729.00 | 735.00 | 723.00 | 726.00 | 726.00 | 0.41% | 76,500 |
| Apr 7, 2026 | 719.00 | 732.00 | 716.00 | 723.00 | 723.00 | 0.84% | 86,800 |
| Apr 6, 2026 | 700.00 | 718.00 | 700.00 | 717.00 | 717.00 | 1.99% | 69,800 |
| Apr 3, 2026 | 701.00 | 707.00 | 697.00 | 703.00 | 703.00 | 1.44% | 57,600 |
| Apr 2, 2026 | 705.00 | 714.00 | 688.00 | 693.00 | 693.00 | -1.56% | 174,100 |
| 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 |