Airman Corporation (TYO:6364)
Japan · Delayed Price · Currency is JPY 2,140.00
+89.00 (4.34%)
Mar 5, 2026, 3:30 PM JST
Airman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,101.00 | 2,165.00 | 2,100.00 | 2,140.00 | 2,140.00 | 4.34% | 78,700 |
| Mar 4, 2026 | 2,087.00 | 2,100.00 | 1,995.00 | 2,051.00 | 2,051.00 | -4.02% | 108,100 |
| Mar 3, 2026 | 2,195.00 | 2,247.00 | 2,137.00 | 2,137.00 | 2,137.00 | -4.17% | 61,500 |
| Mar 2, 2026 | 2,208.00 | 2,243.00 | 2,200.00 | 2,230.00 | 2,230.00 | -1.24% | 40,100 |
| Feb 27, 2026 | 2,202.00 | 2,270.00 | 2,200.00 | 2,258.00 | 2,258.00 | 3.67% | 73,300 |
| Feb 26, 2026 | 2,175.00 | 2,188.00 | 2,169.00 | 2,178.00 | 2,178.00 | 0.88% | 77,700 |
| Feb 25, 2026 | 2,150.00 | 2,172.00 | 2,148.00 | 2,159.00 | 2,159.00 | 0.28% | 57,500 |
| Feb 24, 2026 | 2,132.00 | 2,158.00 | 2,120.00 | 2,153.00 | 2,153.00 | 1.84% | 48,800 |
| Feb 20, 2026 | 2,098.00 | 2,119.00 | 2,095.00 | 2,114.00 | 2,114.00 | 0.52% | 41,900 |
| Feb 19, 2026 | 2,077.00 | 2,118.00 | 2,077.00 | 2,103.00 | 2,103.00 | -0.14% | 37,500 |
| Feb 18, 2026 | 2,104.00 | 2,124.00 | 2,097.00 | 2,106.00 | 2,106.00 | 0.29% | 47,800 |
| Feb 17, 2026 | 2,108.00 | 2,120.00 | 2,089.00 | 2,100.00 | 2,100.00 | 0.53% | 62,000 |
| Feb 16, 2026 | 2,050.00 | 2,114.00 | 1,977.00 | 2,089.00 | 2,089.00 | 0.87% | 216,900 |
| Feb 13, 2026 | 2,134.00 | 2,139.00 | 2,054.00 | 2,071.00 | 2,071.00 | -2.95% | 57,900 |
| Feb 12, 2026 | 2,149.00 | 2,149.00 | 2,131.00 | 2,134.00 | 2,134.00 | -0.33% | 60,200 |
| Feb 10, 2026 | 2,130.00 | 2,154.00 | 2,120.00 | 2,141.00 | 2,141.00 | 0.28% | 56,500 |
| Feb 9, 2026 | 2,166.00 | 2,177.00 | 2,123.00 | 2,135.00 | 2,135.00 | 0.90% | 73,800 |
| Feb 6, 2026 | 2,106.00 | 2,128.00 | 2,086.00 | 2,116.00 | 2,116.00 | -0.56% | 44,300 |
| Feb 5, 2026 | 2,156.00 | 2,176.00 | 2,128.00 | 2,128.00 | 2,128.00 | -0.28% | 86,900 |
| Feb 4, 2026 | 2,037.00 | 2,134.00 | 2,021.00 | 2,134.00 | 2,134.00 | 4.76% | 114,200 |
| Feb 3, 2026 | 1,942.00 | 2,057.00 | 1,942.00 | 2,037.00 | 2,037.00 | 5.00% | 108,100 |
| Feb 2, 2026 | 1,940.00 | 1,992.00 | 1,904.00 | 1,940.00 | 1,940.00 | 0.52% | 108,700 |
| Jan 30, 2026 | 1,806.00 | 1,988.00 | 1,777.00 | 1,930.00 | 1,930.00 | 7.16% | 162,800 |
| Jan 29, 2026 | 1,783.00 | 1,809.00 | 1,770.00 | 1,801.00 | 1,801.00 | 0.84% | 55,100 |
| Jan 28, 2026 | 1,796.00 | 1,801.00 | 1,771.00 | 1,786.00 | 1,786.00 | -1.33% | 45,200 |
| Jan 27, 2026 | 1,800.00 | 1,813.00 | 1,788.00 | 1,810.00 | 1,810.00 | 0.39% | 59,600 |
| Jan 26, 2026 | 1,805.00 | 1,817.00 | 1,798.00 | 1,803.00 | 1,803.00 | -2.22% | 64,400 |
| Jan 23, 2026 | 1,866.00 | 1,874.00 | 1,834.00 | 1,844.00 | 1,844.00 | -0.59% | 32,600 |
| Jan 22, 2026 | 1,808.00 | 1,856.00 | 1,808.00 | 1,855.00 | 1,855.00 | 2.88% | 47,000 |
| Jan 21, 2026 | 1,833.00 | 1,833.00 | 1,803.00 | 1,803.00 | 1,803.00 | -3.06% | 56,900 |
| Jan 20, 2026 | 1,893.00 | 1,893.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.80% | 45,300 |
| Jan 19, 2026 | 1,910.00 | 1,949.00 | 1,833.00 | 1,894.00 | 1,894.00 | -1.76% | 139,200 |
| Jan 16, 2026 | 1,881.00 | 1,928.00 | 1,881.00 | 1,928.00 | 1,928.00 | 1.96% | 41,300 |
| Jan 15, 2026 | 1,869.00 | 1,896.00 | 1,869.00 | 1,891.00 | 1,891.00 | 0.27% | 32,100 |
| Jan 14, 2026 | 1,865.00 | 1,894.00 | 1,865.00 | 1,886.00 | 1,886.00 | 0.75% | 44,800 |
| Jan 13, 2026 | 1,860.00 | 1,883.00 | 1,852.00 | 1,872.00 | 1,872.00 | 1.19% | 42,200 |
| Jan 9, 2026 | 1,817.00 | 1,850.00 | 1,817.00 | 1,850.00 | 1,850.00 | 1.82% | 32,700 |
| Jan 8, 2026 | 1,833.00 | 1,858.00 | 1,817.00 | 1,817.00 | 1,817.00 | -1.62% | 36,100 |
| Jan 7, 2026 | 1,837.00 | 1,858.00 | 1,829.00 | 1,847.00 | 1,847.00 | 0.16% | 67,600 |
| Jan 6, 2026 | 1,828.00 | 1,850.00 | 1,828.00 | 1,844.00 | 1,844.00 | 1.49% | 39,600 |
| Jan 5, 2026 | 1,828.00 | 1,849.00 | 1,809.00 | 1,817.00 | 1,817.00 | -0.38% | 47,800 |
| Dec 30, 2025 | 1,822.00 | 1,841.00 | 1,819.00 | 1,824.00 | 1,824.00 | -0.65% | 32,700 |
| Dec 29, 2025 | 1,834.00 | 1,840.00 | 1,808.00 | 1,836.00 | 1,836.00 | 1.38% | 49,100 |
| Dec 26, 2025 | 1,798.00 | 1,811.00 | 1,787.00 | 1,811.00 | 1,811.00 | 0.72% | 26,400 |
| Dec 25, 2025 | 1,785.00 | 1,808.00 | 1,785.00 | 1,798.00 | 1,798.00 | 0.78% | 32,600 |
| Dec 24, 2025 | 1,803.00 | 1,803.00 | 1,780.00 | 1,784.00 | 1,784.00 | -0.50% | 25,800 |
| Dec 23, 2025 | 1,780.00 | 1,808.00 | 1,776.00 | 1,793.00 | 1,793.00 | 0.39% | 46,700 |
| Dec 22, 2025 | 1,800.00 | 1,811.00 | 1,782.00 | 1,786.00 | 1,786.00 | 1.48% | 59,900 |
| Dec 19, 2025 | 1,763.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,760.00 | -0.17% | 42,600 |
| Dec 18, 2025 | 1,739.00 | 1,767.00 | 1,730.00 | 1,763.00 | 1,763.00 | 1.50% | 51,700 |