Airtech Japan, Ltd. (TYO:6291)
Japan · Delayed Price · Currency is JPY 1,311.00
+8.00 (0.61%)
Oct 9, 2026, 3:30 PM JST
Airtech Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,300.00 | 1,317.00 | 1,293.00 | 1,311.00 | 1,311.00 | 0.61% | 19,800 |
| Oct 8, 2026 | 1,330.00 | 1,330.00 | 1,301.00 | 1,303.00 | 1,303.00 | -2.40% | 31,000 |
| Oct 7, 2026 | 1,348.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.62% | 12,700 |
| Oct 6, 2026 | 1,336.00 | 1,357.00 | 1,330.00 | 1,357.00 | 1,357.00 | 1.57% | 20,800 |
| Oct 5, 2026 | 1,351.00 | 1,353.00 | 1,324.00 | 1,336.00 | 1,336.00 | -1.55% | 24,100 |
| Oct 2, 2026 | 1,350.00 | 1,357.00 | 1,339.00 | 1,357.00 | 1,357.00 | 1.19% | 39,800 |
| Oct 1, 2026 | 1,331.00 | 1,352.00 | 1,325.00 | 1,341.00 | 1,341.00 | 0.75% | 25,500 |
| Sep 30, 2026 | 1,320.00 | 1,335.00 | 1,320.00 | 1,331.00 | 1,331.00 | 0.83% | 20,100 |
| Sep 29, 2026 | 1,326.00 | 1,328.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.05% | 20,500 |
| Sep 28, 2026 | 1,335.00 | 1,342.00 | 1,328.00 | 1,334.00 | 1,334.00 | -0.52% | 18,600 |
| Sep 25, 2026 | 1,347.00 | 1,350.00 | 1,334.00 | 1,341.00 | 1,341.00 | 0.15% | 16,400 |
| Sep 24, 2026 | 1,333.00 | 1,348.00 | 1,333.00 | 1,339.00 | 1,339.00 | 0.45% | 15,800 |
| Sep 18, 2026 | 1,332.00 | 1,342.00 | 1,328.00 | 1,333.00 | 1,333.00 | -0.45% | 11,700 |
| Sep 17, 2026 | 1,330.00 | 1,340.00 | 1,327.00 | 1,339.00 | 1,339.00 | 0.98% | 12,300 |
| Sep 16, 2026 | 1,313.00 | 1,331.00 | 1,313.00 | 1,326.00 | 1,326.00 | 0.23% | 14,000 |
| Sep 15, 2026 | 1,296.00 | 1,323.00 | 1,295.00 | 1,323.00 | 1,323.00 | 1.46% | 14,400 |
| Sep 14, 2026 | 1,298.00 | 1,312.00 | 1,292.00 | 1,304.00 | 1,304.00 | 0.46% | 13,700 |
| Sep 11, 2026 | 1,312.00 | 1,324.00 | 1,298.00 | 1,298.00 | 1,298.00 | -2.70% | 49,500 |
| Sep 10, 2026 | 1,322.00 | 1,338.00 | 1,317.00 | 1,334.00 | 1,334.00 | -0.22% | 25,500 |
| Sep 9, 2026 | 1,323.00 | 1,345.00 | 1,318.00 | 1,337.00 | 1,337.00 | 0.45% | 27,600 |
| Sep 8, 2026 | 1,336.00 | 1,342.00 | 1,324.00 | 1,331.00 | 1,331.00 | -1.19% | 26,000 |
| Sep 7, 2026 | 1,348.00 | 1,355.00 | 1,344.00 | 1,347.00 | 1,347.00 | -0.07% | 16,100 |
| Sep 4, 2026 | 1,342.00 | 1,355.00 | 1,336.00 | 1,348.00 | 1,348.00 | 0.30% | 20,000 |
| Sep 3, 2026 | 1,340.00 | 1,355.00 | 1,339.00 | 1,344.00 | 1,344.00 | 0.22% | 20,400 |
| Sep 2, 2026 | 1,360.00 | 1,367.00 | 1,339.00 | 1,341.00 | 1,341.00 | -2.97% | 26,400 |
| Sep 1, 2026 | 1,374.00 | 1,395.00 | 1,367.00 | 1,382.00 | 1,382.00 | 0.58% | 23,900 |
| Aug 31, 2026 | 1,380.00 | 1,380.00 | 1,366.00 | 1,374.00 | 1,374.00 | -0.87% | 21,400 |
| Aug 28, 2026 | 1,393.00 | 1,400.00 | 1,382.00 | 1,386.00 | 1,386.00 | -1.21% | 29,400 |
| Aug 27, 2026 | 1,410.00 | 1,420.00 | 1,395.00 | 1,403.00 | 1,403.00 | 0.21% | 42,500 |
| 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 |