Airman Corporation (TYO:6364)
Japan · Delayed Price · Currency is JPY 2,546.00
+173.00 (7.29%)
Jul 31, 2026, 3:30 PM JST
Airman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,423.00 | 2,640.00 | 2,400.00 | 2,546.00 | 2,546.00 | 7.29% | 427,100 |
| Jul 30, 2026 | 1,940.00 | 2,373.00 | 1,940.00 | 2,373.00 | 2,373.00 | 20.27% | 490,200 |
| Jul 29, 2026 | 1,968.00 | 1,976.00 | 1,921.00 | 1,973.00 | 1,973.00 | 1.54% | 63,100 |
| Jul 28, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,943.00 | 1,943.00 | -3.33% | 40,000 |
| Jul 27, 2026 | 1,983.00 | 2,010.00 | 1,977.00 | 2,010.00 | 2,010.00 | 1.11% | 37,200 |
| Jul 24, 2026 | 1,960.00 | 1,996.00 | 1,948.00 | 1,988.00 | 1,988.00 | 0.71% | 37,500 |
| Jul 23, 2026 | 1,986.00 | 2,014.00 | 1,955.00 | 1,974.00 | 1,974.00 | -0.60% | 63,000 |
| Jul 22, 2026 | 1,996.00 | 2,031.00 | 1,974.00 | 1,986.00 | 1,986.00 | -0.55% | 94,400 |
| Jul 21, 2026 | 1,910.00 | 2,073.00 | 1,910.00 | 1,997.00 | 1,997.00 | 6.96% | 200,700 |
| Jul 17, 2026 | 1,928.00 | 1,934.00 | 1,838.00 | 1,867.00 | 1,867.00 | -2.40% | 56,000 |
| Jul 16, 2026 | 1,911.00 | 1,928.00 | 1,903.00 | 1,913.00 | 1,913.00 | 0.10% | 26,000 |
| Jul 15, 2026 | 1,895.00 | 1,911.00 | 1,883.00 | 1,911.00 | 1,911.00 | 1.33% | 23,300 |
| Jul 14, 2026 | 1,882.00 | 1,895.00 | 1,865.00 | 1,886.00 | 1,886.00 | 1.45% | 31,300 |
| Jul 13, 2026 | 1,921.00 | 1,937.00 | 1,859.00 | 1,859.00 | 1,859.00 | -2.92% | 30,000 |
| Jul 10, 2026 | 1,933.00 | 1,933.00 | 1,900.00 | 1,915.00 | 1,915.00 | 1.11% | 42,400 |
| Jul 9, 2026 | 1,912.00 | 1,933.00 | 1,890.00 | 1,894.00 | 1,894.00 | -0.94% | 32,500 |
| Jul 8, 2026 | 1,903.00 | 1,932.00 | 1,898.00 | 1,912.00 | 1,912.00 | 0.47% | 41,800 |
| Jul 7, 2026 | 1,905.00 | 1,927.00 | 1,896.00 | 1,903.00 | 1,903.00 | -0.21% | 34,900 |
| Jul 6, 2026 | 1,889.00 | 1,915.00 | 1,883.00 | 1,907.00 | 1,907.00 | 0.37% | 46,500 |
| Jul 3, 2026 | 1,867.00 | 1,905.00 | 1,867.00 | 1,900.00 | 1,900.00 | 1.77% | 39,700 |
| Jul 2, 2026 | 1,840.00 | 1,886.00 | 1,840.00 | 1,867.00 | 1,867.00 | 0.86% | 39,200 |
| Jul 1, 2026 | 1,830.00 | 1,860.00 | 1,820.00 | 1,851.00 | 1,851.00 | 1.37% | 37,600 |
| Jun 30, 2026 | 1,845.00 | 1,862.00 | 1,820.00 | 1,826.00 | 1,826.00 | -1.56% | 34,800 |
| Jun 29, 2026 | 1,897.00 | 1,912.00 | 1,827.00 | 1,855.00 | 1,855.00 | -1.59% | 54,900 |
| Jun 26, 2026 | 1,875.00 | 1,895.00 | 1,854.00 | 1,885.00 | 1,885.00 | 1.34% | 89,500 |
| Jun 25, 2026 | 1,857.00 | 1,884.00 | 1,821.00 | 1,860.00 | 1,860.00 | 1.92% | 58,100 |
| Jun 24, 2026 | 1,810.00 | 1,856.00 | 1,780.00 | 1,825.00 | 1,825.00 | 0.72% | 97,800 |
| Jun 23, 2026 | 1,861.00 | 1,865.00 | 1,810.00 | 1,812.00 | 1,812.00 | -2.42% | 64,700 |
| Jun 22, 2026 | 1,946.00 | 1,984.00 | 1,850.00 | 1,857.00 | 1,857.00 | -4.57% | 78,800 |
| Jun 19, 2026 | 1,874.00 | 1,946.00 | 1,871.00 | 1,946.00 | 1,946.00 | 4.40% | 78,400 |
| Jun 18, 2026 | 1,830.00 | 1,895.00 | 1,826.00 | 1,864.00 | 1,864.00 | 1.47% | 65,700 |
| Jun 17, 2026 | 1,768.00 | 1,861.00 | 1,768.00 | 1,837.00 | 1,837.00 | 3.90% | 75,400 |
| Jun 16, 2026 | 1,753.00 | 1,770.00 | 1,739.00 | 1,768.00 | 1,768.00 | 0.63% | 41,200 |
| Jun 15, 2026 | 1,739.00 | 1,759.00 | 1,726.00 | 1,757.00 | 1,757.00 | 3.23% | 57,100 |
| Jun 12, 2026 | 1,671.00 | 1,707.00 | 1,669.00 | 1,702.00 | 1,702.00 | 2.22% | 55,500 |
| Jun 11, 2026 | 1,679.00 | 1,679.00 | 1,640.00 | 1,665.00 | 1,665.00 | -0.83% | 49,100 |
| Jun 10, 2026 | 1,697.00 | 1,712.00 | 1,664.00 | 1,679.00 | 1,679.00 | -1.64% | 63,000 |
| Jun 9, 2026 | 1,660.00 | 1,731.00 | 1,659.00 | 1,707.00 | 1,707.00 | 3.90% | 153,600 |
| Jun 8, 2026 | 1,638.00 | 1,645.00 | 1,617.00 | 1,643.00 | 1,643.00 | -0.67% | 50,100 |
| Jun 5, 2026 | 1,631.00 | 1,663.00 | 1,622.00 | 1,654.00 | 1,654.00 | 2.16% | 43,200 |
| Jun 4, 2026 | 1,606.00 | 1,622.00 | 1,591.00 | 1,619.00 | 1,619.00 | -1.52% | 59,200 |
| Jun 3, 2026 | 1,630.00 | 1,646.00 | 1,604.00 | 1,644.00 | 1,644.00 | 0.86% | 39,200 |
| Jun 2, 2026 | 1,620.00 | 1,632.00 | 1,586.00 | 1,630.00 | 1,630.00 | 0.25% | 78,100 |
| Jun 1, 2026 | 1,670.00 | 1,670.00 | 1,616.00 | 1,626.00 | 1,626.00 | -3.27% | 81,100 |
| 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 |