AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 838.00
-4.00 (-0.48%)
Aug 27, 2026, 2:43 PM JST
AirTrip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |