Skip to main content
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,260.00
+29.00 (1.30%)
Apr 28, 2026, 3:30 PM JST

Air Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,254.002,260.002,231.502,246.00-0.67%132,000
Apr 27, 20262,232.502,244.502,210.502,231.002,231.00-0.22%517,500
Apr 24, 20262,223.502,236.502,211.502,236.002,236.001.31%523,000
Apr 23, 20262,200.002,215.502,176.002,207.002,207.00-0.74%592,400
Apr 22, 20262,255.502,259.002,215.502,223.502,223.50-1.35%524,800
Apr 21, 20262,275.002,282.002,254.002,254.002,254.00-0.13%572,800
Apr 20, 20262,287.502,289.502,248.502,257.002,257.00-0.29%644,500
Apr 17, 20262,302.002,302.002,253.002,263.502,263.50-1.99%621,500
Apr 16, 20262,293.502,314.002,289.002,309.502,309.500.70%815,500
Apr 15, 20262,283.002,338.002,276.002,293.502,293.501.55%1,298,000
Apr 14, 20262,250.002,271.002,243.002,258.502,258.501.12%950,200
Apr 13, 20262,227.002,245.002,219.002,233.502,233.50-0.09%435,300
Apr 10, 20262,245.502,265.002,220.002,235.502,235.50-1.06%906,500
Apr 9, 20262,295.002,296.002,255.002,259.502,259.50-1.65%538,500
Apr 8, 20262,315.502,326.002,290.002,297.502,297.500.99%788,900
Apr 7, 20262,238.502,279.502,231.502,275.002,275.002.41%938,900
Apr 6, 20262,198.002,229.002,187.502,221.502,221.501.02%639,800
Apr 3, 20262,162.502,207.002,162.502,199.002,199.001.73%718,200
Apr 2, 20262,206.002,213.502,161.002,161.502,161.50-1.75%705,500
Apr 1, 20262,174.502,202.502,150.502,200.002,200.003.55%873,900
Mar 31, 20262,127.002,163.002,110.502,124.502,124.50-0.68%1,327,000
Mar 30, 20262,108.502,142.002,103.002,139.002,139.00-1.56%1,282,300
Mar 27, 20262,153.002,178.002,150.502,173.002,135.501.09%1,522,100
Mar 26, 20262,160.002,171.502,130.502,149.502,112.410.21%740,300
Mar 25, 20262,148.002,165.502,133.502,145.002,107.982.24%810,900
Mar 24, 20262,074.502,098.502,067.002,098.002,061.792.02%1,118,100
Mar 23, 20262,062.502,069.502,015.502,056.502,021.01-1.39%1,334,200
Mar 19, 20262,132.002,143.502,085.502,085.502,049.51-4.42%1,173,100
Mar 18, 20262,157.502,182.002,150.502,182.002,144.341.39%984,800
Mar 17, 20262,156.002,179.502,149.002,152.002,114.860.82%1,160,100
Mar 16, 20262,109.502,149.002,102.002,134.502,097.661.52%1,196,100
Mar 13, 20262,040.002,113.002,032.002,102.502,066.222.14%1,988,700
Mar 12, 20262,064.502,075.002,041.502,058.502,022.98-0.36%1,163,200
Mar 11, 20262,048.502,082.002,039.502,066.002,030.351.18%935,300
Mar 10, 20262,037.002,072.502,029.002,042.002,006.760.59%1,115,300
Mar 9, 20262,010.002,032.501,991.002,030.001,994.97-3.03%1,572,700
Mar 6, 20262,065.002,093.502,051.002,093.502,057.371.11%703,100
Mar 5, 20262,100.002,126.002,070.002,070.502,034.771.94%1,080,900
Mar 4, 20262,075.002,075.501,988.002,031.001,995.95-3.61%2,491,800
Mar 3, 20262,113.002,136.002,104.502,107.002,070.64-1.08%1,136,400
Mar 2, 20262,110.002,153.002,100.002,130.002,093.24-1.82%1,780,900
Feb 27, 20262,130.002,169.502,117.502,169.502,132.062.46%1,560,200
Feb 26, 20262,106.502,125.002,098.502,117.502,080.960.69%1,252,900
Feb 25, 20262,066.002,112.502,058.502,103.002,066.711.77%1,139,600
Feb 24, 20262,082.502,097.002,052.502,066.502,030.84-1.67%1,767,100
Feb 20, 20262,106.502,119.002,082.502,101.502,065.23-1.55%1,149,900
Feb 19, 20262,074.002,137.502,070.502,134.502,097.663.52%1,556,800
Feb 18, 20262,048.502,076.502,020.502,062.002,026.42-2.07%3,530,900
Feb 17, 20262,079.002,153.002,052.002,105.502,069.161.23%2,227,000
Feb 16, 20261,963.502,083.501,963.502,080.002,044.10-15.57%6,406,300
Feb 13, 20262,476.002,502.502,417.502,463.502,420.99-2.42%1,120,800
Feb 12, 20262,470.002,526.002,463.002,524.502,480.932.41%794,500
Feb 10, 20262,448.002,465.002,434.002,465.002,422.461.27%601,100
Feb 9, 20262,450.002,454.502,414.002,434.002,392.000.52%617,300
Feb 6, 20262,391.002,432.002,356.502,421.502,379.710.62%566,500
Feb 5, 20262,420.002,448.002,405.502,406.502,364.970.25%716,400
Feb 4, 20262,361.002,421.502,349.002,400.502,359.071.78%693,300
Feb 3, 20262,333.502,364.502,332.002,358.502,317.801.68%536,800
Feb 2, 20262,366.002,378.002,315.002,319.502,279.47-1.07%557,100
Jan 30, 20262,341.002,352.002,310.002,344.502,304.040.67%415,600
Jan 29, 20262,313.002,340.002,288.002,329.002,288.810.69%491,600
Jan 28, 20262,331.002,340.002,310.002,313.002,273.08-2.16%494,800
Jan 27, 20262,330.002,364.002,323.002,364.002,323.200.83%489,300
Jan 26, 20262,351.002,361.502,332.502,344.502,304.04-1.47%429,200
Jan 23, 20262,365.002,387.502,354.002,379.502,338.44-0.04%368,400
Jan 22, 20262,354.502,381.502,347.002,380.502,339.421.73%596,600
Jan 21, 20262,324.002,347.002,311.502,340.002,299.62-0.99%535,000
Jan 20, 20262,359.002,369.502,347.502,363.502,322.71-0.25%553,800
Jan 19, 20262,347.002,384.002,338.002,369.502,328.611.07%602,900
Jan 16, 20262,340.002,359.502,328.502,344.502,304.04-0.55%514,800
Jan 15, 20262,342.502,360.002,326.002,357.502,316.82-0.19%462,400
Jan 14, 20262,328.002,374.002,325.502,362.002,321.241.33%726,900
Jan 13, 20262,335.502,348.502,318.502,331.002,290.771.28%558,800
Jan 9, 20262,300.002,314.502,290.502,301.502,261.780.92%525,200
Jan 8, 20262,271.502,302.502,268.502,280.502,241.14-0.80%506,000
Jan 7, 20262,281.002,320.002,264.002,299.002,259.330.33%637,500
Jan 6, 20262,278.002,298.002,273.502,291.502,251.961.28%530,500
Jan 5, 20262,268.502,279.002,259.002,262.502,223.460.24%664,600
Dec 30, 20252,266.002,274.002,257.002,257.002,218.05-0.70%337,600
Dec 29, 20252,280.002,286.002,265.002,273.002,233.770.22%410,500
Dec 26, 20252,282.502,288.002,254.002,268.002,228.86-0.44%525,000
Dec 25, 20252,279.502,283.002,270.502,278.002,238.690.77%399,900
Dec 24, 20252,264.002,276.002,253.502,260.502,221.49-0.46%612,700
Dec 23, 20252,223.502,276.002,223.502,271.002,231.811.70%1,194,500
Dec 22, 20252,225.002,237.002,211.002,233.002,194.460.84%837,500
Dec 19, 20252,208.002,216.502,200.002,214.502,176.280.93%1,151,400
Dec 18, 20252,183.002,194.002,172.502,194.002,156.141.29%634,000
Dec 17, 20252,182.002,185.002,152.002,166.002,128.62-0.14%642,900
Dec 16, 20252,187.002,192.002,168.502,169.002,131.57-1.41%541,200
Dec 15, 20252,176.002,204.502,168.002,200.002,162.031.50%700,000
Dec 12, 20252,159.502,174.002,141.502,167.502,130.091.69%1,084,900
Dec 11, 20252,170.002,170.002,131.502,131.502,094.72-1.68%560,600
Dec 10, 20252,148.002,173.002,143.002,168.002,130.590.53%697,100
Dec 9, 20252,165.002,167.002,142.002,156.502,119.280.56%887,500
Dec 8, 20252,132.002,148.502,123.502,144.502,107.490.12%961,700
Dec 5, 20252,150.002,154.502,130.002,142.002,105.03-0.74%734,900
Dec 4, 20252,150.002,162.002,143.502,158.002,120.76-0.23%828,000
Dec 3, 20252,163.502,181.002,157.002,163.002,125.67-0.32%702,700
Dec 2, 20252,192.002,213.002,159.002,170.002,132.55-1.16%773,400
Dec 1, 20252,200.002,214.502,193.502,195.502,157.61-0.30%1,139,000