Skip to main content
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,030.00
-63.50 (-3.03%)
At close: Mar 9, 2026

Air Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,065.002,093.502,051.002,093.502,093.501.11%703,100
Mar 5, 20262,100.002,126.002,070.002,070.502,070.501.94%1,080,900
Mar 4, 20262,075.002,075.501,988.002,031.002,031.00-3.61%2,491,800
Mar 3, 20262,113.002,136.002,104.502,107.002,107.00-1.08%1,136,400
Mar 2, 20262,110.002,153.002,100.002,130.002,130.00-1.82%1,780,900
Feb 27, 20262,130.002,169.502,117.502,169.502,169.502.46%1,560,200
Feb 26, 20262,106.502,125.002,098.502,117.502,117.500.69%1,252,900
Feb 25, 20262,066.002,112.502,058.502,103.002,103.001.77%1,139,600
Feb 24, 20262,082.502,097.002,052.502,066.502,066.50-1.67%1,767,100
Feb 20, 20262,106.502,119.002,082.502,101.502,101.50-1.55%1,149,900
Feb 19, 20262,074.002,137.502,070.502,134.502,134.503.52%1,556,800
Feb 18, 20262,048.502,076.502,020.502,062.002,062.00-2.07%3,530,900
Feb 17, 20262,079.002,153.002,052.002,105.502,105.501.23%2,227,000
Feb 16, 20261,963.502,083.501,963.502,080.002,080.00-15.57%6,406,300
Feb 13, 20262,476.002,502.502,417.502,463.502,463.50-2.42%1,120,800
Feb 12, 20262,470.002,526.002,463.002,524.502,524.502.41%794,500
Feb 10, 20262,448.002,465.002,434.002,465.002,465.001.27%601,100
Feb 9, 20262,450.002,454.502,414.002,434.002,434.000.52%617,300
Feb 6, 20262,391.002,432.002,356.502,421.502,421.500.62%566,500
Feb 5, 20262,420.002,448.002,405.502,406.502,406.500.25%716,400
Feb 4, 20262,361.002,421.502,349.002,400.502,400.501.78%693,300
Feb 3, 20262,333.502,364.502,332.002,358.502,358.501.68%536,800
Feb 2, 20262,366.002,378.002,315.002,319.502,319.50-1.07%557,100
Jan 30, 20262,341.002,352.002,310.002,344.502,344.500.67%415,600
Jan 29, 20262,313.002,340.002,288.002,329.002,329.000.69%491,600
Jan 28, 20262,331.002,340.002,310.002,313.002,313.00-2.16%494,800
Jan 27, 20262,330.002,364.002,323.002,364.002,364.000.83%489,300
Jan 26, 20262,351.002,361.502,332.502,344.502,344.50-1.47%429,200
Jan 23, 20262,365.002,387.502,354.002,379.502,379.50-0.04%368,400
Jan 22, 20262,354.502,381.502,347.002,380.502,380.501.73%596,600
Jan 21, 20262,324.002,347.002,311.502,340.002,340.00-0.99%535,000
Jan 20, 20262,359.002,369.502,347.502,363.502,363.50-0.25%553,800
Jan 19, 20262,347.002,384.002,338.002,369.502,369.501.07%602,900
Jan 16, 20262,340.002,359.502,328.502,344.502,344.50-0.55%514,800
Jan 15, 20262,342.502,360.002,326.002,357.502,357.50-0.19%462,400
Jan 14, 20262,328.002,374.002,325.502,362.002,362.001.33%726,900
Jan 13, 20262,335.502,348.502,318.502,331.002,331.001.28%558,800
Jan 9, 20262,300.002,314.502,290.502,301.502,301.500.92%525,200
Jan 8, 20262,271.502,302.502,268.502,280.502,280.50-0.80%506,000
Jan 7, 20262,281.002,320.002,264.002,299.002,299.000.33%637,500
Jan 6, 20262,278.002,298.002,273.502,291.502,291.501.28%530,500
Jan 5, 20262,268.502,279.002,259.002,262.502,262.500.24%664,600
Dec 30, 20252,266.002,274.002,257.002,257.002,257.00-0.70%337,600
Dec 29, 20252,280.002,286.002,265.002,273.002,273.000.22%410,500
Dec 26, 20252,282.502,288.002,254.002,268.002,268.00-0.44%525,000
Dec 25, 20252,279.502,283.002,270.502,278.002,278.000.77%399,900
Dec 24, 20252,264.002,276.002,253.502,260.502,260.50-0.46%612,700
Dec 23, 20252,223.502,276.002,223.502,271.002,271.001.70%1,194,500
Dec 22, 20252,225.002,237.002,211.002,233.002,233.000.84%837,500
Dec 19, 20252,208.002,216.502,200.002,214.502,214.500.93%1,151,400
Dec 18, 20252,183.002,194.002,172.502,194.002,194.001.29%634,000
Dec 17, 20252,182.002,185.002,152.002,166.002,166.00-0.14%642,900
Dec 16, 20252,187.002,192.002,168.502,169.002,169.00-1.41%541,200
Dec 15, 20252,176.002,204.502,168.002,200.002,200.001.50%700,000
Dec 12, 20252,159.502,174.002,141.502,167.502,167.501.69%1,084,900
Dec 11, 20252,170.002,170.002,131.502,131.502,131.50-1.68%560,600
Dec 10, 20252,148.002,173.002,143.002,168.002,168.000.53%697,100
Dec 9, 20252,165.002,167.002,142.002,156.502,156.500.56%887,500
Dec 8, 20252,132.002,148.502,123.502,144.502,144.500.12%961,700
Dec 5, 20252,150.002,154.502,130.002,142.002,142.00-0.74%734,900
Dec 4, 20252,150.002,162.002,143.502,158.002,158.00-0.23%828,000
Dec 3, 20252,163.502,181.002,157.002,163.002,163.00-0.32%702,700
Dec 2, 20252,192.002,213.002,159.002,170.002,170.00-1.16%773,400
Dec 1, 20252,200.002,214.502,193.502,195.502,195.50-0.30%1,139,000
Nov 28, 20252,177.002,205.002,175.002,202.002,202.001.06%919,300
Nov 27, 20252,180.502,197.502,176.002,179.002,179.00-0.25%894,700
Nov 26, 20252,154.502,192.002,153.002,184.502,184.501.56%779,600
Nov 25, 20252,163.002,169.002,151.002,151.002,151.00-1.17%673,200
Nov 21, 20252,131.502,178.502,131.502,176.502,176.500.95%1,006,400
Nov 20, 20252,177.002,182.002,146.002,156.002,156.000.87%1,042,700
Nov 19, 20252,144.002,154.502,116.002,137.502,137.50-0.28%822,300
Nov 18, 20252,172.002,195.002,138.002,143.502,143.50-2.32%1,324,300
Nov 17, 20252,200.002,213.502,165.002,194.502,194.50-2.42%1,653,200
Nov 14, 20252,273.002,296.002,214.002,249.002,249.00-2.79%2,066,600
Nov 13, 20252,318.002,319.502,291.002,313.502,313.500.59%762,100
Nov 12, 20252,320.002,327.502,279.502,300.002,300.000.52%1,172,500
Nov 11, 20252,285.502,299.502,262.502,288.002,288.00-0.48%813,200
Nov 10, 20252,294.002,304.502,272.502,299.002,299.001.61%877,400
Nov 7, 20252,225.002,270.002,224.002,262.502,262.501.73%916,700
Nov 6, 20252,209.002,240.002,201.502,224.002,224.000.75%930,000
Nov 5, 20252,176.502,211.002,156.002,207.502,207.500.66%1,089,600
Nov 4, 20252,153.002,193.002,150.002,193.002,193.001.76%1,271,700
Oct 31, 20252,168.002,176.002,138.002,155.002,155.00-0.60%1,287,500
Oct 30, 20252,175.002,186.002,160.002,168.002,168.00-0.98%1,233,100
Oct 29, 20252,184.002,210.002,175.002,189.502,189.500.21%1,191,200
Oct 28, 20252,305.002,305.002,183.502,185.002,185.00-5.74%2,763,800
Oct 27, 20252,324.502,338.002,307.002,318.002,318.00-1,075,900
Oct 24, 20252,333.002,338.002,304.502,318.002,318.00-0.71%960,800
Oct 23, 20252,308.002,339.002,300.002,334.502,334.501.15%973,000
Oct 22, 20252,290.002,319.002,277.002,308.002,308.000.09%950,000
Oct 21, 20252,272.502,329.502,272.002,306.002,306.001.63%1,228,400
Oct 20, 20252,257.002,276.002,242.002,269.002,269.002.23%1,511,800
Oct 17, 20252,269.002,273.502,205.002,219.502,219.50-1.47%2,353,800
Oct 16, 20252,255.002,273.502,206.002,252.502,252.50-0.42%2,413,900
Oct 15, 20252,160.002,265.502,152.002,262.002,262.007.20%3,954,700
Oct 14, 20252,181.002,218.002,076.502,110.002,110.001.61%8,682,800
Oct 10, 20252,076.502,076.502,076.502,076.502,076.50-19.41%371,500
Oct 9, 20252,555.002,579.502,553.502,576.502,576.500.57%375,000
Oct 8, 20252,569.502,582.002,550.502,562.002,562.00-0.04%501,400
Oct 7, 20252,536.502,582.502,525.502,563.002,563.000.63%606,800