Airman Corporation (TYO:6364)
Japan · Delayed Price · Currency is JPY 1,681.00
-2.00 (-0.12%)
May 29, 2026, 3:30 PM JST
Airman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,690.00 | 1,697.00 | 1,679.00 | 1,681.00 | 1,681.00 | -0.12% | 35,100 |
| May 28, 2026 | 1,697.00 | 1,697.00 | 1,665.00 | 1,683.00 | 1,683.00 | -0.47% | 43,900 |
| May 27, 2026 | 1,690.00 | 1,707.00 | 1,668.00 | 1,691.00 | 1,691.00 | 1.74% | 95,600 |
| May 26, 2026 | 1,643.00 | 1,680.00 | 1,641.00 | 1,662.00 | 1,662.00 | 0.79% | 52,700 |
| May 25, 2026 | 1,681.00 | 1,683.00 | 1,641.00 | 1,649.00 | 1,649.00 | -1.67% | 41,100 |
| May 22, 2026 | 1,673.00 | 1,680.00 | 1,653.00 | 1,677.00 | 1,677.00 | 1.27% | 42,200 |
| May 21, 2026 | 1,670.00 | 1,680.00 | 1,651.00 | 1,656.00 | 1,656.00 | 0.24% | 62,000 |
| May 20, 2026 | 1,650.00 | 1,652.00 | 1,602.00 | 1,652.00 | 1,652.00 | 0.61% | 109,100 |
| May 19, 2026 | 1,621.00 | 1,650.00 | 1,605.00 | 1,642.00 | 1,642.00 | 3.21% | 102,800 |
| May 18, 2026 | 1,657.00 | 1,657.00 | 1,591.00 | 1,591.00 | 1,591.00 | -4.27% | 119,200 |
| May 15, 2026 | 1,657.00 | 1,676.00 | 1,645.00 | 1,662.00 | 1,662.00 | 0.91% | 93,400 |
| May 14, 2026 | 1,675.00 | 1,684.00 | 1,640.00 | 1,647.00 | 1,647.00 | -1.20% | 117,200 |
| May 13, 2026 | 1,690.00 | 1,699.00 | 1,647.00 | 1,667.00 | 1,667.00 | -2.40% | 199,300 |
| May 12, 2026 | 1,766.00 | 1,775.00 | 1,703.00 | 1,708.00 | 1,708.00 | -1.10% | 219,500 |
| May 11, 2026 | 2,165.00 | 2,265.00 | 1,722.00 | 1,727.00 | 1,727.00 | -18.35% | 476,800 |
| May 8, 2026 | 2,076.00 | 2,128.00 | 2,060.00 | 2,115.00 | 2,115.00 | 1.24% | 64,600 |
| May 7, 2026 | 2,060.00 | 2,112.00 | 2,047.00 | 2,089.00 | 2,089.00 | 2.20% | 46,400 |
| May 1, 2026 | 2,051.00 | 2,070.00 | 2,026.00 | 2,044.00 | 2,044.00 | 0.20% | 72,100 |
| Apr 30, 2026 | 1,981.00 | 2,040.00 | 1,978.00 | 2,040.00 | 2,040.00 | 1.04% | 76,800 |
| Apr 28, 2026 | 1,970.00 | 2,019.00 | 1,970.00 | 2,019.00 | 2,019.00 | 1.97% | 57,100 |
| Apr 27, 2026 | 1,988.00 | 1,988.00 | 1,959.00 | 1,980.00 | 1,980.00 | -0.45% | 62,100 |
| Apr 24, 2026 | 1,973.00 | 2,013.00 | 1,962.00 | 1,989.00 | 1,989.00 | 0.81% | 63,700 |
| Apr 23, 2026 | 1,973.00 | 1,997.00 | 1,935.00 | 1,973.00 | 1,973.00 | -0.15% | 76,200 |
| Apr 22, 2026 | 2,000.00 | 2,007.00 | 1,964.00 | 1,976.00 | 1,976.00 | -1.10% | 45,800 |
| Apr 21, 2026 | 2,018.00 | 2,018.00 | 1,985.00 | 1,998.00 | 1,998.00 | -0.05% | 44,400 |
| Apr 20, 2026 | 2,000.00 | 2,012.00 | 1,990.00 | 1,999.00 | 1,999.00 | 1.22% | 30,800 |
| Apr 17, 2026 | 2,000.00 | 2,001.00 | 1,964.00 | 1,975.00 | 1,975.00 | -1.25% | 45,400 |
| Apr 16, 2026 | 2,018.00 | 2,022.00 | 1,997.00 | 2,000.00 | 2,000.00 | -0.40% | 26,600 |
| Apr 15, 2026 | 2,002.00 | 2,014.00 | 1,977.00 | 2,008.00 | 2,008.00 | 1.16% | 52,000 |
| Apr 14, 2026 | 2,020.00 | 2,021.00 | 1,983.00 | 1,985.00 | 1,985.00 | -0.95% | 29,300 |
| Apr 13, 2026 | 2,025.00 | 2,041.00 | 1,986.00 | 2,004.00 | 2,004.00 | -1.04% | 33,700 |
| Apr 10, 2026 | 2,028.00 | 2,052.00 | 2,017.00 | 2,025.00 | 2,025.00 | 1.45% | 48,400 |
| Apr 9, 2026 | 2,030.00 | 2,032.00 | 1,996.00 | 1,996.00 | 1,996.00 | -1.29% | 46,300 |
| Apr 8, 2026 | 2,012.00 | 2,029.00 | 2,008.00 | 2,022.00 | 2,022.00 | 2.54% | 40,300 |
| Apr 7, 2026 | 1,968.00 | 1,999.00 | 1,962.00 | 1,972.00 | 1,972.00 | 0.20% | 35,400 |
| Apr 6, 2026 | 1,979.00 | 1,984.00 | 1,960.00 | 1,968.00 | 1,968.00 | -0.15% | 29,600 |
| Apr 3, 2026 | 1,969.00 | 1,995.00 | 1,949.00 | 1,971.00 | 1,971.00 | 0.10% | 78,700 |
| Apr 2, 2026 | 2,006.00 | 2,036.00 | 1,958.00 | 1,969.00 | 1,969.00 | -1.30% | 39,400 |
| Apr 1, 2026 | 1,995.00 | 2,011.00 | 1,980.00 | 1,995.00 | 1,995.00 | 3.91% | 54,400 |
| Mar 31, 2026 | 1,890.00 | 1,945.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.52% | 85,200 |
| Mar 30, 2026 | 1,877.00 | 1,919.00 | 1,866.00 | 1,910.00 | 1,910.00 | -1.70% | 74,100 |
| Mar 27, 2026 | 1,983.00 | 2,018.00 | 1,982.00 | 1,995.00 | 1,943.00 | -0.25% | 177,000 |
| Mar 26, 2026 | 2,011.00 | 2,020.00 | 1,975.00 | 2,000.00 | 1,947.87 | -1.14% | 79,700 |
| Mar 25, 2026 | 2,021.00 | 2,037.00 | 2,006.00 | 2,023.00 | 1,970.27 | 2.69% | 62,800 |
| Mar 24, 2026 | 1,898.00 | 1,984.00 | 1,898.00 | 1,970.00 | 1,918.65 | 1.65% | 131,400 |
| Mar 23, 2026 | 1,979.00 | 1,979.00 | 1,923.00 | 1,938.00 | 1,887.49 | -4.67% | 77,900 |
| Mar 19, 2026 | 2,073.00 | 2,079.00 | 2,032.00 | 2,033.00 | 1,980.01 | -4.01% | 61,500 |
| Mar 18, 2026 | 2,072.00 | 2,118.00 | 2,072.00 | 2,118.00 | 2,062.79 | 2.22% | 49,900 |
| Mar 17, 2026 | 2,042.00 | 2,094.00 | 2,032.00 | 2,072.00 | 2,017.99 | 2.37% | 60,100 |
| Mar 16, 2026 | 2,031.00 | 2,051.00 | 2,009.00 | 2,024.00 | 1,971.24 | -0.83% | 119,700 |