Airtech Japan, Ltd. (TYO:6291)
Japan · Delayed Price · Currency is JPY 1,333.00
-2.00 (-0.15%)
Aug 6, 2026, 11:30 AM JST
Airtech Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,334.00 | 1,338.00 | 1,325.00 | 1,335.00 | 1,335.00 | 0.98% | 16,900 |
| Aug 4, 2026 | 1,316.00 | 1,332.00 | 1,315.00 | 1,322.00 | 1,322.00 | 0.46% | 24,500 |
| Aug 3, 2026 | 1,345.00 | 1,349.00 | 1,300.00 | 1,316.00 | 1,316.00 | -1.72% | 42,800 |
| Jul 31, 2026 | 1,340.00 | 1,348.00 | 1,322.00 | 1,339.00 | 1,339.00 | 1.06% | 40,200 |
| Jul 30, 2026 | 1,313.00 | 1,338.00 | 1,312.00 | 1,325.00 | 1,325.00 | -0.15% | 39,900 |
| Jul 29, 2026 | 1,327.00 | 1,339.00 | 1,301.00 | 1,327.00 | 1,327.00 | 0.91% | 48,000 |
| Jul 28, 2026 | 1,342.00 | 1,342.00 | 1,309.00 | 1,315.00 | 1,315.00 | -1.94% | 49,000 |
| Jul 27, 2026 | 1,331.00 | 1,357.00 | 1,331.00 | 1,341.00 | 1,341.00 | 1.13% | 52,600 |
| Jul 24, 2026 | 1,339.00 | 1,343.00 | 1,319.00 | 1,326.00 | 1,326.00 | - | 32,100 |
| Jul 23, 2026 | 1,320.00 | 1,333.00 | 1,307.00 | 1,326.00 | 1,326.00 | 0.45% | 35,200 |
| Jul 22, 2026 | 1,329.00 | 1,330.00 | 1,311.00 | 1,320.00 | 1,320.00 | 0.30% | 22,600 |
| Jul 21, 2026 | 1,285.00 | 1,326.00 | 1,278.00 | 1,316.00 | 1,316.00 | 4.86% | 66,900 |
| Jul 17, 2026 | 1,294.00 | 1,295.00 | 1,247.00 | 1,255.00 | 1,255.00 | -3.09% | 55,800 |
| Jul 16, 2026 | 1,293.00 | 1,297.00 | 1,281.00 | 1,295.00 | 1,295.00 | 0.15% | 29,700 |
| Jul 15, 2026 | 1,317.00 | 1,317.00 | 1,292.00 | 1,293.00 | 1,293.00 | -0.54% | 18,400 |
| Jul 14, 2026 | 1,320.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.69% | 28,600 |
| Jul 13, 2026 | 1,350.00 | 1,350.00 | 1,302.00 | 1,309.00 | 1,309.00 | -3.04% | 42,100 |
| Jul 10, 2026 | 1,300.00 | 1,355.00 | 1,289.00 | 1,350.00 | 1,350.00 | 6.13% | 110,800 |
| Jul 9, 2026 | 1,271.00 | 1,283.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.31% | 13,800 |
| Jul 8, 2026 | 1,281.00 | 1,294.00 | 1,274.00 | 1,276.00 | 1,276.00 | -0.39% | 47,700 |
| Jul 7, 2026 | 1,290.00 | 1,300.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.39% | 25,000 |
| Jul 6, 2026 | 1,308.00 | 1,308.00 | 1,284.00 | 1,286.00 | 1,286.00 | -1.08% | 48,000 |
| Jul 3, 2026 | 1,305.00 | 1,313.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.23% | 43,500 |
| Jul 2, 2026 | 1,289.00 | 1,311.00 | 1,275.00 | 1,297.00 | 1,297.00 | 1.41% | 75,900 |
| Jul 1, 2026 | 1,296.00 | 1,315.00 | 1,270.00 | 1,279.00 | 1,279.00 | -1.24% | 25,900 |
| Jun 30, 2026 | 1,302.00 | 1,303.00 | 1,271.00 | 1,295.00 | 1,295.00 | 1.17% | 52,800 |
| Jun 29, 2026 | 1,294.00 | 1,310.00 | 1,275.00 | 1,280.00 | 1,280.00 | -1.84% | 43,100 |
| Jun 26, 2026 | 1,293.00 | 1,308.00 | 1,292.00 | 1,304.00 | 1,304.00 | 0.85% | 44,600 |
| Jun 25, 2026 | 1,278.00 | 1,299.00 | 1,278.00 | 1,293.00 | 1,293.00 | 1.81% | 41,800 |
| Jun 24, 2026 | 1,255.00 | 1,284.00 | 1,250.00 | 1,270.00 | 1,270.00 | 0.16% | 40,900 |
| Jun 23, 2026 | 1,305.00 | 1,308.00 | 1,264.00 | 1,268.00 | 1,268.00 | -3.21% | 54,600 |
| Jun 22, 2026 | 1,309.00 | 1,315.00 | 1,287.00 | 1,310.00 | 1,310.00 | 0.77% | 111,700 |
| Jun 19, 2026 | 1,318.00 | 1,318.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.31% | 49,000 |
| Jun 18, 2026 | 1,317.00 | 1,328.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.31% | 38,900 |
| Jun 17, 2026 | 1,280.00 | 1,317.00 | 1,280.00 | 1,308.00 | 1,308.00 | 2.19% | 34,800 |
| Jun 16, 2026 | 1,283.00 | 1,293.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.39% | 35,000 |
| Jun 15, 2026 | 1,295.00 | 1,300.00 | 1,278.00 | 1,285.00 | 1,285.00 | 1.34% | 25,200 |
| Jun 12, 2026 | 1,250.00 | 1,276.00 | 1,241.00 | 1,268.00 | 1,268.00 | 2.34% | 60,000 |
| Jun 11, 2026 | 1,223.00 | 1,240.00 | 1,207.00 | 1,239.00 | 1,239.00 | 0.41% | 40,100 |
| Jun 10, 2026 | 1,239.00 | 1,245.00 | 1,224.00 | 1,234.00 | 1,234.00 | -0.56% | 25,800 |
| Jun 9, 2026 | 1,247.00 | 1,254.00 | 1,238.00 | 1,241.00 | 1,241.00 | 1.31% | 26,100 |
| Jun 8, 2026 | 1,236.00 | 1,242.00 | 1,221.00 | 1,225.00 | 1,225.00 | -2.62% | 39,000 |
| Jun 5, 2026 | 1,245.00 | 1,267.00 | 1,233.00 | 1,258.00 | 1,258.00 | 2.44% | 41,800 |
| Jun 4, 2026 | 1,240.00 | 1,245.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.21% | 25,800 |
| Jun 3, 2026 | 1,226.00 | 1,252.00 | 1,220.00 | 1,243.00 | 1,243.00 | 1.64% | 35,800 |
| Jun 2, 2026 | 1,255.00 | 1,255.00 | 1,210.00 | 1,223.00 | 1,223.00 | -2.24% | 73,400 |
| Jun 1, 2026 | 1,260.00 | 1,294.00 | 1,248.00 | 1,251.00 | 1,251.00 | - | 136,800 |
| May 29, 2026 | 1,246.00 | 1,266.00 | 1,244.00 | 1,251.00 | 1,251.00 | 1.62% | 49,300 |
| May 28, 2026 | 1,216.00 | 1,231.00 | 1,205.00 | 1,231.00 | 1,231.00 | 0.82% | 29,300 |
| May 27, 2026 | 1,223.00 | 1,230.00 | 1,212.00 | 1,221.00 | 1,221.00 | -0.25% | 28,200 |