Skip to main content
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,142.00
-16.00 (-0.74%)
At close: Dec 5, 2025

Air Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,574.002,580.002,525.002,547.002,547.000.91%769,100
Oct 3, 20252,494.002,534.502,494.002,524.002,524.001.20%537,200
Oct 2, 20252,501.502,512.502,470.002,494.002,494.00-0.68%683,400
Oct 1, 20252,538.002,540.002,500.502,511.002,511.00-1.34%625,200
Sep 30, 20252,549.002,558.502,522.002,545.002,545.00-0.33%555,300
Sep 29, 20252,577.502,585.002,544.002,553.502,553.50-2.35%779,100
Sep 26, 20252,585.002,617.002,578.002,615.002,577.501.08%614,500
Sep 25, 20252,570.002,593.002,565.502,587.002,549.900.51%556,300
Sep 24, 20252,600.002,609.002,554.502,574.002,537.09-0.46%733,900
Sep 22, 20252,575.002,603.002,561.002,586.002,548.920.27%580,400
Sep 19, 20252,621.002,624.502,575.002,579.002,542.02-1.92%1,158,300
Sep 18, 20252,621.002,645.002,600.002,629.502,591.790.36%502,700
Sep 17, 20252,665.002,672.002,620.002,620.002,582.43-1.37%510,700
Sep 16, 20252,629.002,670.502,623.502,656.502,618.401.78%754,900
Sep 12, 20252,623.002,629.502,610.002,610.002,572.57-0.50%569,300
Sep 11, 20252,615.002,626.002,595.502,623.002,585.390.87%439,400
Sep 10, 20252,620.002,626.002,586.502,600.502,563.21-0.59%552,500
Sep 9, 20252,650.002,654.502,609.502,616.002,578.49-1.10%582,100
Sep 8, 20252,639.002,655.002,626.002,645.002,607.070.40%473,500
Sep 5, 20252,620.002,640.002,616.502,634.502,596.720.46%576,500
Sep 4, 20252,619.002,634.502,596.002,622.502,584.89-0.30%669,800
Sep 3, 20252,601.002,642.502,597.002,630.502,592.780.75%699,600
Sep 2, 20252,600.002,616.002,592.502,611.002,573.560.64%577,200
Sep 1, 20252,551.502,605.002,545.002,594.502,557.290.66%533,700
Aug 29, 20252,554.002,588.002,546.002,577.502,540.541.08%971,600
Aug 28, 20252,527.002,557.502,514.502,550.002,513.431.88%638,000
Aug 27, 20252,470.002,504.502,468.502,503.002,467.111.01%571,800
Aug 26, 20252,500.002,500.002,466.502,478.002,442.46-0.86%762,800
Aug 25, 20252,529.002,535.002,490.502,499.502,463.66-1.15%484,000
Aug 22, 20252,500.002,531.502,477.002,528.502,492.241.12%577,500
Aug 21, 20252,477.002,503.002,469.502,500.502,464.640.58%424,700
Aug 20, 20252,480.002,508.502,476.502,486.002,450.350.67%506,100
Aug 19, 20252,457.502,469.502,449.502,469.502,434.090.49%308,600
Aug 18, 20252,439.002,468.002,435.002,457.502,422.260.31%398,500
Aug 15, 20252,445.002,450.002,427.502,450.002,414.870.35%454,900
Aug 14, 20252,438.502,445.002,423.502,441.502,406.49-0.51%522,000
Aug 13, 20252,438.002,461.002,420.002,454.002,418.810.45%646,700
Aug 12, 20252,460.002,479.502,437.002,443.002,407.970.35%908,000
Aug 8, 20252,403.002,517.002,397.502,434.502,399.591.97%1,752,200
Aug 7, 20252,369.002,392.002,364.502,387.502,353.261.23%785,300
Aug 6, 20252,349.502,369.002,336.502,358.502,324.681.99%895,800
Aug 5, 20252,307.002,325.002,303.502,312.502,279.341.31%710,600
Aug 4, 20252,246.502,292.002,240.502,282.502,249.770.44%824,900
Aug 1, 20252,250.502,278.002,244.502,272.502,239.911.32%375,800
Jul 31, 20252,255.002,264.002,237.502,243.002,210.83-0.09%509,800
Jul 30, 20252,235.002,252.502,232.002,245.002,212.810.45%402,400
Jul 29, 20252,235.002,251.002,226.002,235.002,202.95-0.29%534,600
Jul 28, 20252,245.002,249.002,228.002,241.502,209.360.27%535,800
Jul 25, 20252,229.002,240.002,197.002,235.502,203.440.25%542,300
Jul 24, 20252,194.002,230.002,183.002,230.002,198.022.18%818,900
Jul 23, 20252,180.002,201.002,166.002,182.502,151.201.30%834,800
Jul 22, 20252,158.002,165.002,136.502,154.502,123.60-0.16%366,700
Jul 18, 20252,172.002,176.502,149.502,158.002,127.05-0.48%669,700
Jul 17, 20252,153.002,172.002,148.002,168.502,137.400.65%461,400
Jul 16, 20252,186.502,186.502,149.002,154.502,123.60-1.62%587,700
Jul 15, 20252,198.002,204.002,186.502,190.002,158.59-0.36%306,900
Jul 14, 20252,175.002,198.002,165.002,198.002,166.480.96%531,400
Jul 11, 20252,197.502,208.002,174.502,177.002,145.78-0.53%385,800
Jul 10, 20252,192.502,193.502,170.502,188.502,157.12-0.48%555,800