Airtech Japan, Ltd. (TYO:6291)
Japan · Delayed Price · Currency is JPY 1,302.00
+2.00 (0.15%)
Jul 15, 2026, 11:24 AM JST
Airtech Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |