AUTOWAVE Co., Ltd. (TYO:2666)
Japan
· Delayed Price · Currency is JPY 166.00
0.00 (0.00%)
Apr 30, 2026, 2:54 PM JST
AUTOWAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 15,200 |
| Apr 27, 2026 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 29,100 |
| Apr 24, 2026 | 166.00 | 170.00 | 166.00 | 167.00 | 167.00 | 1.21% | 96,300 |
| Apr 23, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 106,400 |
| Apr 22, 2026 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | -1.20% | 32,300 |
| Apr 21, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 37,600 |
| Apr 20, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 1.22% | 20,100 |
| Apr 17, 2026 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -1.80% | 109,600 |
| Apr 16, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1.21% | 63,100 |
| Apr 15, 2026 | 166.00 | 167.00 | 162.00 | 165.00 | 165.00 | -0.60% | 45,100 |
| Apr 14, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | - | 34,200 |
| Apr 13, 2026 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | - | 40,900 |
| Apr 10, 2026 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 18,200 |
| Apr 9, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 20,500 |
| Apr 8, 2026 | 160.00 | 166.00 | 160.00 | 165.00 | 165.00 | 3.13% | 91,300 |
| Apr 7, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.91% | 13,700 |
| Apr 6, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 74,900 |
| Apr 3, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1.29% | 27,200 |
| Apr 2, 2026 | 156.00 | 159.00 | 154.00 | 155.00 | 155.00 | -0.64% | 40,500 |
| Apr 1, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 1.30% | 19,600 |
| Mar 31, 2026 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 57,200 |
| Mar 30, 2026 | 151.00 | 155.00 | 147.00 | 154.00 | 154.00 | -0.65% | 91,700 |
| Mar 27, 2026 | 155.00 | 157.00 | 155.00 | 155.00 | 151.00 | - | 32,400 |
| Mar 26, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 151.00 | -0.64% | 62,000 |
| Mar 25, 2026 | 155.00 | 158.00 | 155.00 | 156.00 | 151.97 | 1.96% | 36,700 |
| Mar 24, 2026 | 151.00 | 155.00 | 151.00 | 153.00 | 149.05 | 2.68% | 105,300 |
| Mar 23, 2026 | 158.00 | 158.00 | 144.00 | 149.00 | 145.15 | -7.45% | 583,600 |
| Mar 19, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 156.85 | -1.83% | 49,700 |
| Mar 18, 2026 | 164.00 | 164.00 | 161.00 | 164.00 | 159.77 | 1.86% | 50,100 |
| Mar 17, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 156.85 | -1.83% | 115,700 |
| Mar 16, 2026 | 166.00 | 166.00 | 163.00 | 164.00 | 159.77 | -1.20% | 91,600 |
| Mar 13, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 161.72 | -0.60% | 15,900 |
| Mar 12, 2026 | 169.00 | 169.00 | 165.00 | 167.00 | 162.69 | -1.18% | 26,700 |
| Mar 11, 2026 | 166.00 | 170.00 | 166.00 | 169.00 | 164.64 | 1.20% | 34,100 |
| Mar 10, 2026 | 165.00 | 168.00 | 165.00 | 167.00 | 162.69 | - | 108,800 |
| Mar 9, 2026 | 165.00 | 167.00 | 157.00 | 167.00 | 162.69 | -1.18% | 189,100 |
| Mar 6, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 164.64 | 1.20% | 30,500 |
| Mar 5, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 162.69 | 3.09% | 92,400 |
| Mar 4, 2026 | 168.00 | 169.00 | 160.00 | 162.00 | 157.82 | -5.26% | 120,400 |
| Mar 3, 2026 | 175.00 | 176.00 | 171.00 | 171.00 | 166.59 | -3.39% | 88,900 |
| Mar 2, 2026 | 176.00 | 177.00 | 173.00 | 177.00 | 172.43 | - | 105,000 |
| Feb 27, 2026 | 177.00 | 177.00 | 176.00 | 177.00 | 172.43 | 0.57% | 30,000 |
| Feb 26, 2026 | 176.00 | 178.00 | 175.00 | 176.00 | 171.46 | -0.56% | 45,300 |
| Feb 25, 2026 | 175.00 | 177.00 | 175.00 | 177.00 | 172.43 | 1.72% | 32,300 |
| Feb 24, 2026 | 171.00 | 174.00 | 170.00 | 174.00 | 169.51 | 1.75% | 49,100 |
| Feb 20, 2026 | 174.00 | 174.00 | 168.00 | 171.00 | 166.59 | -2.84% | 219,300 |
| Feb 19, 2026 | 174.00 | 177.00 | 173.00 | 176.00 | 171.46 | 1.73% | 23,500 |
| Feb 18, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 168.54 | - | 20,900 |
| Feb 17, 2026 | 173.00 | 174.00 | 171.00 | 173.00 | 168.54 | -0.57% | 69,000 |
| Feb 16, 2026 | 178.00 | 178.00 | 172.00 | 174.00 | 169.51 | -1.69% | 99,400 |
| Feb 13, 2026 | 182.00 | 184.00 | 171.00 | 177.00 | 172.43 | -3.28% | 203,300 |
| Feb 12, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 178.28 | 0.55% | 81,000 |
| Feb 10, 2026 | 180.00 | 182.00 | 179.00 | 182.00 | 177.30 | 2.25% | 50,100 |
| Feb 9, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 173.41 | -0.56% | 55,700 |
| Feb 6, 2026 | 178.00 | 179.00 | 176.00 | 179.00 | 174.38 | 1.13% | 93,000 |
| Feb 5, 2026 | 175.00 | 178.00 | 175.00 | 177.00 | 172.43 | 1.72% | 131,100 |
| Feb 4, 2026 | 172.00 | 175.00 | 172.00 | 174.00 | 169.51 | 1.16% | 43,000 |
| Feb 3, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 167.56 | 0.58% | 22,700 |
| Feb 2, 2026 | 171.00 | 172.00 | 169.00 | 171.00 | 166.59 | - | 90,800 |
| Jan 30, 2026 | 171.00 | 171.00 | 169.00 | 171.00 | 166.59 | 1.18% | 66,100 |
| Jan 29, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 164.64 | - | 17,900 |
| Jan 28, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 164.64 | - | 16,500 |
| Jan 27, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 164.64 | -1.74% | 70,400 |
| Jan 26, 2026 | 174.00 | 175.00 | 170.00 | 172.00 | 167.56 | -0.58% | 154,900 |
| Jan 23, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 168.54 | - | 21,800 |
| Jan 22, 2026 | 173.00 | 174.00 | 171.00 | 173.00 | 168.54 | 0.58% | 55,300 |
| Jan 21, 2026 | 173.00 | 173.00 | 168.00 | 172.00 | 167.56 | -1.15% | 72,000 |
| Jan 20, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 169.51 | 2.35% | 177,400 |
| Jan 19, 2026 | 165.00 | 172.00 | 165.00 | 170.00 | 165.61 | 3.03% | 186,200 |
| Jan 16, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 160.74 | -0.60% | 16,100 |
| Jan 15, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 161.72 | -0.60% | 20,100 |
| Jan 14, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 162.69 | 0.60% | 78,700 |
| Jan 13, 2026 | 167.00 | 168.00 | 166.00 | 166.00 | 161.72 | - | 67,400 |
| Jan 9, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 161.72 | - | 23,400 |
| Jan 8, 2026 | 165.00 | 167.00 | 164.00 | 166.00 | 161.72 | 0.61% | 17,000 |
| Jan 7, 2026 | 163.00 | 167.00 | 163.00 | 165.00 | 160.74 | 1.23% | 34,700 |
| Jan 6, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 158.79 | 0.62% | 23,300 |
| Jan 5, 2026 | 160.00 | 163.00 | 159.00 | 162.00 | 157.82 | 1.25% | 73,700 |
| Dec 30, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 155.87 | 0.63% | 33,200 |
| Dec 29, 2025 | 158.00 | 159.00 | 157.00 | 159.00 | 154.90 | 0.63% | 23,800 |
| Dec 26, 2025 | 155.00 | 159.00 | 155.00 | 158.00 | 153.92 | 1.28% | 47,900 |
| Dec 25, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 151.97 | - | 55,400 |
| Dec 24, 2025 | 156.00 | 156.00 | 155.00 | 156.00 | 151.97 | - | 23,100 |
| Dec 23, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 151.97 | 0.65% | 8,500 |
| Dec 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 151.00 | - | 14,900 |
| Dec 19, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 151.00 | - | 36,900 |
| Dec 18, 2025 | 155.00 | 156.00 | 154.00 | 155.00 | 151.00 | - | 145,900 |
| Dec 17, 2025 | 154.00 | 155.00 | 153.00 | 155.00 | 151.00 | 1.31% | 18,100 |
| Dec 16, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 149.05 | -1.29% | 25,800 |
| Dec 15, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 151.00 | 0.65% | 8,200 |
| Dec 12, 2025 | 154.00 | 155.00 | 154.00 | 154.00 | 150.03 | - | 3,400 |
| Dec 11, 2025 | 155.00 | 156.00 | 154.00 | 154.00 | 150.03 | -0.65% | 52,300 |
| Dec 10, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 151.00 | - | 31,300 |
| Dec 9, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 151.00 | - | 45,400 |
| Dec 8, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 151.00 | -0.64% | 8,800 |
| Dec 5, 2025 | 156.00 | 156.00 | 155.00 | 156.00 | 151.97 | 0.65% | 12,800 |
| Dec 4, 2025 | 155.00 | 156.00 | 155.00 | 155.00 | 151.00 | -0.64% | 11,100 |
| Dec 3, 2025 | 155.00 | 157.00 | 155.00 | 156.00 | 151.97 | - | 45,600 |
| Dec 2, 2025 | 157.00 | 157.00 | 155.00 | 156.00 | 151.97 | -0.64% | 71,200 |
| Dec 1, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 152.95 | -0.63% | 13,600 |