Airtech Japan, Ltd. (TYO:6291)
Japan · Delayed Price · Currency is JPY 1,402.00
+2.00 (0.14%)
Aug 27, 2026, 1:58 PM JST
Airtech Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,410.00 | 1,420.00 | 1,396.00 | 1,401.00 | - | 0.07% | 31,200 |
| Aug 26, 2026 | 1,404.00 | 1,417.00 | 1,393.00 | 1,400.00 | 1,400.00 | -0.28% | 35,700 |
| Aug 25, 2026 | 1,367.00 | 1,404.00 | 1,360.00 | 1,404.00 | 1,404.00 | 2.78% | 89,300 |
| Aug 24, 2026 | 1,359.00 | 1,378.00 | 1,354.00 | 1,366.00 | 1,366.00 | 1.04% | 38,700 |
| Aug 21, 2026 | 1,356.00 | 1,356.00 | 1,345.00 | 1,352.00 | 1,352.00 | -0.44% | 17,400 |
| Aug 20, 2026 | 1,355.00 | 1,360.00 | 1,341.00 | 1,358.00 | 1,358.00 | 0.22% | 20,700 |
| Aug 19, 2026 | 1,368.00 | 1,368.00 | 1,338.00 | 1,355.00 | 1,355.00 | -1.81% | 34,000 |
| Aug 18, 2026 | 1,353.00 | 1,380.00 | 1,353.00 | 1,380.00 | 1,380.00 | 2.07% | 48,600 |
| Aug 17, 2026 | 1,352.00 | 1,357.00 | 1,340.00 | 1,352.00 | 1,352.00 | -0.95% | 29,400 |
| Aug 14, 2026 | 1,306.00 | 1,365.00 | 1,306.00 | 1,365.00 | 1,365.00 | 3.72% | 66,600 |
| Aug 13, 2026 | 1,305.00 | 1,344.00 | 1,300.00 | 1,316.00 | 1,316.00 | -1.42% | 115,100 |
| Aug 12, 2026 | 1,342.00 | 1,342.00 | 1,318.00 | 1,335.00 | 1,335.00 | 0.53% | 33,600 |
| Aug 10, 2026 | 1,345.00 | 1,354.00 | 1,327.00 | 1,328.00 | 1,328.00 | -1.12% | 32,100 |
| Aug 7, 2026 | 1,339.00 | 1,349.00 | 1,326.00 | 1,343.00 | 1,343.00 | -0.07% | 25,600 |
| Aug 6, 2026 | 1,339.00 | 1,348.00 | 1,330.00 | 1,344.00 | 1,344.00 | 0.67% | 16,800 |
| 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 |