AirTrip Corp. (TYO:6191)
Japan · Delayed Price · Currency is JPY 1,470.00
-1.00 (-0.07%)
Nov 10, 2026, 3:30 PM JST
AirTrip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,470.00 | 1,493.00 | 1,461.00 | 1,470.00 | 1,470.00 | -0.07% | 161,700 |
| Nov 9, 2026 | 1,405.00 | 1,473.00 | 1,405.00 | 1,471.00 | 1,471.00 | 5.98% | 333,700 |
| Nov 6, 2026 | 1,380.00 | 1,415.00 | 1,364.00 | 1,388.00 | 1,388.00 | -3.61% | 424,000 |
| Nov 5, 2026 | 1,399.00 | 1,445.00 | 1,399.00 | 1,440.00 | 1,440.00 | 3.08% | 315,700 |
| Nov 4, 2026 | 1,395.00 | 1,402.00 | 1,381.00 | 1,397.00 | 1,397.00 | 0.36% | 164,100 |
| Nov 2, 2026 | 1,393.00 | 1,409.00 | 1,385.00 | 1,392.00 | 1,392.00 | 0.58% | 220,600 |
| Oct 30, 2026 | 1,398.00 | 1,419.00 | 1,378.00 | 1,384.00 | 1,384.00 | -0.86% | 186,500 |
| Oct 29, 2026 | 1,371.00 | 1,398.00 | 1,371.00 | 1,396.00 | 1,396.00 | 1.82% | 462,100 |
| Oct 28, 2026 | 1,408.00 | 1,408.00 | 1,369.00 | 1,371.00 | 1,371.00 | -2.70% | 359,000 |
| Oct 27, 2026 | 1,421.00 | 1,426.00 | 1,408.00 | 1,409.00 | 1,409.00 | -0.84% | 167,200 |
| Oct 26, 2026 | 1,434.00 | 1,434.00 | 1,400.00 | 1,421.00 | 1,421.00 | 0.42% | 195,800 |
| Oct 23, 2026 | 1,450.00 | 1,450.00 | 1,414.00 | 1,415.00 | 1,415.00 | -2.21% | 197,600 |
| Oct 22, 2026 | 1,453.00 | 1,473.00 | 1,436.00 | 1,447.00 | 1,447.00 | -0.96% | 145,500 |
| Oct 21, 2026 | 1,458.00 | 1,468.00 | 1,439.00 | 1,461.00 | 1,461.00 | 0.69% | 145,600 |
| Oct 20, 2026 | 1,439.00 | 1,452.00 | 1,423.00 | 1,451.00 | 1,451.00 | 0.76% | 220,800 |
| Oct 19, 2026 | 1,433.00 | 1,457.00 | 1,413.00 | 1,440.00 | 1,440.00 | -1.44% | 223,000 |
| Oct 16, 2026 | 1,421.00 | 1,466.00 | 1,412.00 | 1,461.00 | 1,461.00 | 4.21% | 342,900 |
| Oct 15, 2026 | 1,410.00 | 1,427.00 | 1,394.00 | 1,402.00 | 1,402.00 | -1.27% | 378,300 |
| Oct 14, 2026 | 1,404.00 | 1,441.00 | 1,393.00 | 1,420.00 | 1,420.00 | 1.07% | 240,000 |
| Oct 13, 2026 | 1,439.00 | 1,439.00 | 1,398.00 | 1,405.00 | 1,405.00 | -3.30% | 371,900 |
| Oct 9, 2026 | 1,397.00 | 1,475.00 | 1,396.00 | 1,453.00 | 1,453.00 | 3.49% | 554,100 |
| Oct 8, 2026 | 1,400.00 | 1,429.00 | 1,383.00 | 1,404.00 | 1,404.00 | -0.85% | 284,200 |
| Oct 7, 2026 | 1,450.00 | 1,469.00 | 1,416.00 | 1,416.00 | 1,416.00 | -3.01% | 356,400 |
| Oct 6, 2026 | 1,488.00 | 1,495.00 | 1,454.00 | 1,460.00 | 1,460.00 | -0.61% | 431,600 |
| Oct 5, 2026 | 1,490.00 | 1,508.00 | 1,466.00 | 1,469.00 | 1,469.00 | -0.61% | 471,800 |
| Oct 2, 2026 | 1,453.00 | 1,495.00 | 1,450.00 | 1,478.00 | 1,478.00 | 1.72% | 589,400 |
| Oct 1, 2026 | 1,421.00 | 1,489.00 | 1,413.00 | 1,453.00 | 1,453.00 | 2.18% | 802,300 |
| Sep 30, 2026 | 1,325.00 | 1,441.00 | 1,324.00 | 1,422.00 | 1,422.00 | 4.71% | 773,600 |
| Sep 29, 2026 | 1,310.00 | 1,362.00 | 1,305.00 | 1,358.00 | 1,358.00 | 6.09% | 1,080,100 |
| Sep 28, 2026 | 1,483.00 | 1,494.00 | 1,436.00 | 1,440.00 | 1,280.00 | -2.77% | 1,360,100 |
| Sep 25, 2026 | 1,530.00 | 1,551.00 | 1,481.00 | 1,481.00 | 1,316.44 | -4.14% | 1,243,000 |
| Sep 24, 2026 | 1,644.00 | 1,644.00 | 1,533.00 | 1,545.00 | 1,373.33 | -6.02% | 1,646,900 |
| Sep 18, 2026 | 1,662.00 | 1,708.00 | 1,644.00 | 1,644.00 | 1,461.33 | -0.90% | 993,600 |
| Sep 17, 2026 | 1,630.00 | 1,688.00 | 1,622.00 | 1,659.00 | 1,474.67 | 1.53% | 940,200 |
| Sep 16, 2026 | 1,640.00 | 1,682.00 | 1,620.00 | 1,634.00 | 1,452.44 | -0.37% | 1,026,800 |
| Sep 15, 2026 | 1,695.00 | 1,744.00 | 1,622.00 | 1,640.00 | 1,457.78 | -1.50% | 2,454,500 |
| Sep 14, 2026 | 1,723.00 | 1,768.00 | 1,592.00 | 1,665.00 | 1,480.00 | 55.17% | 9,105,300 |
| Sep 11, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 953.78 | 16.25% | 51,500 |
| Sep 10, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 820.44 | 19.40% | 60,900 |
| Sep 9, 2026 | 780.00 | 789.00 | 770.00 | 773.00 | 687.11 | -1.53% | 79,800 |
| Sep 8, 2026 | 778.00 | 798.00 | 771.00 | 785.00 | 697.78 | 0.90% | 115,500 |
| Sep 7, 2026 | 763.00 | 783.00 | 762.00 | 778.00 | 691.56 | 0.91% | 81,600 |
| Sep 4, 2026 | 766.00 | 775.00 | 758.00 | 771.00 | 685.33 | 0.78% | 122,600 |
| Sep 3, 2026 | 777.00 | 780.00 | 765.00 | 765.00 | 680.00 | -1.54% | 75,000 |
| Sep 2, 2026 | 797.00 | 812.00 | 777.00 | 777.00 | 690.67 | -3.48% | 105,000 |
| Sep 1, 2026 | 811.00 | 820.00 | 799.00 | 805.00 | 715.56 | -1.47% | 112,300 |
| Aug 31, 2026 | 821.00 | 824.00 | 815.00 | 817.00 | 726.22 | -1.33% | 65,800 |
| Aug 28, 2026 | 836.00 | 850.00 | 827.00 | 828.00 | 736.00 | -1.66% | 74,500 |
| Aug 27, 2026 | 842.00 | 857.00 | 835.00 | 842.00 | 748.44 | - | 80,600 |
| Aug 26, 2026 | 843.00 | 852.00 | 839.00 | 842.00 | 748.44 | -0.36% | 53,600 |