AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 844.00
+35.00 (4.33%)
May 21, 2026, 3:30 PM JST
AirTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |