Airtech Japan, Ltd. (TYO:6291)
Japan · Delayed Price · Currency is JPY 1,245.00
+22.00 (1.80%)
Jun 3, 2026, 2:44 PM JST
Airtech Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,226.00 | 1,250.00 | 1,220.00 | 1,247.00 | - | 1.96% | 26,800 |
| 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 |
| May 26, 2026 | 1,228.00 | 1,231.00 | 1,215.00 | 1,224.00 | 1,224.00 | -0.16% | 20,900 |
| May 25, 2026 | 1,259.00 | 1,261.00 | 1,218.00 | 1,226.00 | 1,226.00 | 0.74% | 53,300 |
| May 22, 2026 | 1,209.00 | 1,226.00 | 1,201.00 | 1,217.00 | 1,217.00 | 0.66% | 34,000 |
| May 21, 2026 | 1,225.00 | 1,225.00 | 1,200.00 | 1,209.00 | 1,209.00 | -0.33% | 38,300 |
| May 20, 2026 | 1,245.00 | 1,245.00 | 1,198.00 | 1,213.00 | 1,213.00 | -2.73% | 43,500 |
| May 19, 2026 | 1,225.00 | 1,249.00 | 1,212.00 | 1,247.00 | 1,247.00 | 3.57% | 88,300 |
| May 18, 2026 | 1,278.00 | 1,278.00 | 1,189.00 | 1,204.00 | 1,204.00 | -7.95% | 139,700 |
| May 15, 2026 | 1,315.00 | 1,315.00 | 1,285.00 | 1,308.00 | 1,308.00 | 0.54% | 50,100 |
| May 14, 2026 | 1,328.00 | 1,334.00 | 1,288.00 | 1,301.00 | 1,301.00 | -2.03% | 46,800 |
| May 13, 2026 | 1,351.00 | 1,361.00 | 1,319.00 | 1,328.00 | 1,328.00 | -1.63% | 65,800 |
| May 12, 2026 | 1,355.00 | 1,371.00 | 1,337.00 | 1,350.00 | 1,350.00 | 0.52% | 87,300 |
| May 11, 2026 | 1,329.00 | 1,362.00 | 1,314.00 | 1,343.00 | 1,343.00 | 1.74% | 150,600 |
| May 8, 2026 | 1,273.00 | 1,321.00 | 1,255.00 | 1,320.00 | 1,320.00 | 4.27% | 104,900 |
| May 7, 2026 | 1,253.00 | 1,278.00 | 1,253.00 | 1,266.00 | 1,266.00 | 3.43% | 61,900 |
| May 1, 2026 | 1,229.00 | 1,229.00 | 1,211.00 | 1,224.00 | 1,224.00 | 0.25% | 20,800 |
| Apr 30, 2026 | 1,231.00 | 1,236.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.37% | 22,900 |
| Apr 28, 2026 | 1,245.00 | 1,245.00 | 1,234.00 | 1,238.00 | 1,238.00 | 0.24% | 16,400 |
| Apr 27, 2026 | 1,229.00 | 1,247.00 | 1,216.00 | 1,235.00 | 1,235.00 | 0.65% | 54,000 |
| Apr 24, 2026 | 1,260.00 | 1,260.00 | 1,227.00 | 1,227.00 | 1,227.00 | -0.24% | 30,000 |
| Apr 23, 2026 | 1,249.00 | 1,249.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.81% | 32,800 |
| Apr 22, 2026 | 1,259.00 | 1,259.00 | 1,236.00 | 1,240.00 | 1,240.00 | -1.51% | 23,600 |
| Apr 21, 2026 | 1,264.00 | 1,266.00 | 1,256.00 | 1,259.00 | 1,259.00 | 0.08% | 18,600 |
| Apr 20, 2026 | 1,257.00 | 1,263.00 | 1,251.00 | 1,258.00 | 1,258.00 | 0.08% | 15,500 |
| Apr 17, 2026 | 1,253.00 | 1,257.00 | 1,246.00 | 1,257.00 | 1,257.00 | 0.16% | 19,000 |
| Apr 16, 2026 | 1,258.00 | 1,266.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.24% | 24,800 |
| Apr 15, 2026 | 1,284.00 | 1,284.00 | 1,250.00 | 1,258.00 | 1,258.00 | -0.16% | 21,100 |
| Apr 14, 2026 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.16% | 25,000 |
| Apr 13, 2026 | 1,277.00 | 1,280.00 | 1,239.00 | 1,258.00 | 1,258.00 | -1.49% | 45,900 |
| Apr 10, 2026 | 1,305.00 | 1,310.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.01% | 44,100 |
| Apr 9, 2026 | 1,286.00 | 1,304.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.47% | 61,600 |
| Apr 8, 2026 | 1,280.00 | 1,288.00 | 1,271.00 | 1,284.00 | 1,284.00 | 3.46% | 38,300 |
| Apr 7, 2026 | 1,238.00 | 1,249.00 | 1,228.00 | 1,241.00 | 1,241.00 | 0.98% | 23,000 |
| Apr 6, 2026 | 1,225.00 | 1,235.00 | 1,225.00 | 1,229.00 | 1,229.00 | 0.33% | 18,300 |
| Apr 3, 2026 | 1,234.00 | 1,247.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.65% | 14,300 |
| Apr 2, 2026 | 1,246.00 | 1,264.00 | 1,230.00 | 1,233.00 | 1,233.00 | -0.80% | 31,500 |
| Apr 1, 2026 | 1,236.00 | 1,248.00 | 1,226.00 | 1,243.00 | 1,243.00 | 2.56% | 32,900 |
| Mar 31, 2026 | 1,210.00 | 1,231.00 | 1,200.00 | 1,212.00 | 1,212.00 | 0.08% | 37,000 |
| Mar 30, 2026 | 1,228.00 | 1,228.00 | 1,210.00 | 1,211.00 | 1,211.00 | -3.74% | 55,100 |
| Mar 27, 2026 | 1,260.00 | 1,262.00 | 1,244.00 | 1,258.00 | 1,258.00 | - | 37,400 |
| Mar 26, 2026 | 1,275.00 | 1,275.00 | 1,239.00 | 1,258.00 | 1,258.00 | -0.24% | 52,400 |
| Mar 25, 2026 | 1,258.00 | 1,268.00 | 1,254.00 | 1,261.00 | 1,261.00 | 2.44% | 43,000 |
| Mar 24, 2026 | 1,230.00 | 1,236.00 | 1,218.00 | 1,231.00 | 1,231.00 | 2.58% | 40,700 |
| Mar 23, 2026 | 1,226.00 | 1,227.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.21% | 89,800 |
| Mar 19, 2026 | 1,300.00 | 1,300.00 | 1,266.00 | 1,266.00 | 1,266.00 | -4.02% | 70,500 |