Aqualine Ltd. (TYO:6173)
Japan
· Delayed Price · Currency is JPY 148.00
-1.00 (-0.67%)
Mar 10, 2026, 3:04 PM JST
Aqualine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 143.00 | 149.00 | 135.00 | 149.00 | 149.00 | - | 165,700 |
| Mar 6, 2026 | 153.00 | 154.00 | 144.00 | 149.00 | 149.00 | -1.97% | 153,800 |
| Mar 5, 2026 | 151.00 | 174.00 | 145.00 | 152.00 | 152.00 | 7.80% | 1,328,400 |
| Mar 4, 2026 | 150.00 | 198.00 | 141.00 | 141.00 | 141.00 | -6.00% | 2,633,300 |
| Mar 3, 2026 | 158.00 | 168.00 | 147.00 | 150.00 | 150.00 | -6.25% | 574,600 |
| Mar 2, 2026 | 165.00 | 170.00 | 158.00 | 160.00 | 160.00 | -8.57% | 257,700 |
| Feb 27, 2026 | 177.00 | 179.00 | 175.00 | 175.00 | 175.00 | -1.69% | 31,000 |
| Feb 26, 2026 | 176.00 | 181.00 | 172.00 | 178.00 | 178.00 | -1.11% | 53,100 |
| Feb 25, 2026 | 180.00 | 185.00 | 180.00 | 180.00 | 180.00 | - | 41,400 |
| Feb 24, 2026 | 177.00 | 183.00 | 177.00 | 180.00 | 180.00 | 1.69% | 61,200 |
| Feb 20, 2026 | 180.00 | 180.00 | 174.00 | 177.00 | 177.00 | - | 73,100 |
| Feb 19, 2026 | 184.00 | 184.00 | 175.00 | 177.00 | 177.00 | -4.32% | 118,800 |
| Feb 18, 2026 | 190.00 | 192.00 | 182.00 | 185.00 | 185.00 | -1.07% | 152,400 |
| Feb 17, 2026 | 181.00 | 190.00 | 180.00 | 187.00 | 187.00 | 3.89% | 65,100 |
| Feb 16, 2026 | 177.00 | 184.00 | 177.00 | 180.00 | 180.00 | 1.69% | 21,100 |
| Feb 13, 2026 | 182.00 | 183.00 | 175.00 | 177.00 | 177.00 | -4.32% | 65,600 |
| Feb 12, 2026 | 183.00 | 188.00 | 183.00 | 185.00 | 185.00 | 2.78% | 56,100 |
| Feb 10, 2026 | 173.00 | 182.00 | 173.00 | 180.00 | 180.00 | 2.86% | 95,200 |
| Feb 9, 2026 | 169.00 | 178.00 | 169.00 | 175.00 | 175.00 | 4.17% | 48,900 |
| Feb 6, 2026 | 170.00 | 178.00 | 168.00 | 168.00 | 168.00 | -2.33% | 138,600 |
| Feb 5, 2026 | 173.00 | 176.00 | 171.00 | 172.00 | 172.00 | -0.58% | 119,600 |
| Feb 4, 2026 | 176.00 | 180.00 | 170.00 | 173.00 | 173.00 | -2.26% | 228,000 |
| Feb 3, 2026 | 181.00 | 184.00 | 177.00 | 177.00 | 177.00 | -1.67% | 139,600 |
| Feb 2, 2026 | 180.00 | 188.00 | 180.00 | 180.00 | 180.00 | 0.56% | 121,400 |
| Jan 30, 2026 | 181.00 | 187.00 | 175.00 | 179.00 | 179.00 | -2.72% | 139,600 |
| Jan 29, 2026 | 189.00 | 189.00 | 182.00 | 184.00 | 184.00 | -3.66% | 129,800 |
| Jan 28, 2026 | 192.00 | 192.00 | 186.00 | 191.00 | 191.00 | -1.55% | 122,000 |
| Jan 27, 2026 | 193.00 | 194.00 | 189.00 | 194.00 | 194.00 | 1.57% | 75,700 |
| Jan 26, 2026 | 188.00 | 216.00 | 188.00 | 191.00 | 191.00 | 1.60% | 535,000 |
| Jan 23, 2026 | 193.00 | 194.00 | 186.00 | 188.00 | 188.00 | -3.59% | 140,100 |
| Jan 22, 2026 | 203.00 | 203.00 | 195.00 | 195.00 | 195.00 | -2.99% | 136,000 |
| Jan 21, 2026 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | -2.43% | 170,800 |
| Jan 20, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.44% | 95,600 |
| Jan 19, 2026 | 220.00 | 220.00 | 205.00 | 209.00 | 209.00 | -0.48% | 172,200 |
| Jan 16, 2026 | 229.00 | 231.00 | 204.00 | 210.00 | 210.00 | -5.41% | 537,800 |
| Jan 15, 2026 | 229.00 | 235.00 | 222.00 | 222.00 | 222.00 | -5.53% | 336,800 |
| Jan 14, 2026 | 232.00 | 238.00 | 226.00 | 235.00 | 235.00 | 2.62% | 214,400 |
| Jan 13, 2026 | 238.00 | 265.00 | 227.00 | 229.00 | 229.00 | -2.55% | 582,800 |
| Jan 9, 2026 | 225.00 | 285.00 | 225.00 | 235.00 | 235.00 | 7.31% | 2,470,100 |
| Jan 8, 2026 | 216.00 | 223.00 | 214.00 | 219.00 | 219.00 | 1.86% | 110,600 |
| Jan 7, 2026 | 220.00 | 221.00 | 211.00 | 215.00 | 215.00 | -2.27% | 178,300 |
| Jan 6, 2026 | 220.00 | 224.00 | 217.00 | 220.00 | 220.00 | 0.46% | 101,700 |
| Jan 5, 2026 | 225.00 | 228.00 | 218.00 | 219.00 | 219.00 | -1.35% | 101,200 |
| Dec 30, 2025 | 227.00 | 227.00 | 220.00 | 222.00 | 222.00 | -1.77% | 89,600 |
| Dec 29, 2025 | 223.00 | 245.00 | 214.00 | 226.00 | 226.00 | 1.80% | 402,100 |
| Dec 26, 2025 | 222.00 | 245.00 | 215.00 | 222.00 | 222.00 | 2.78% | 498,400 |
| Dec 25, 2025 | 225.00 | 227.00 | 213.00 | 216.00 | 216.00 | -3.14% | 166,200 |
| Dec 24, 2025 | 229.00 | 232.00 | 219.00 | 223.00 | 223.00 | -1.76% | 151,600 |
| Dec 23, 2025 | 235.00 | 249.00 | 226.00 | 227.00 | 227.00 | -1.30% | 175,200 |
| Dec 22, 2025 | 241.00 | 255.00 | 220.00 | 230.00 | 230.00 | 5.99% | 444,800 |
| Dec 19, 2025 | 229.00 | 287.00 | 217.00 | 217.00 | 217.00 | -1.81% | 923,600 |
| Dec 18, 2025 | 211.00 | 285.00 | 205.00 | 221.00 | 221.00 | 5.74% | 1,113,800 |
| Dec 17, 2025 | 224.00 | 277.00 | 205.00 | 209.00 | 209.00 | -5.43% | 473,000 |
| Dec 16, 2025 | 238.00 | 239.00 | 209.00 | 221.00 | 221.00 | -9.43% | 154,000 |
| Dec 15, 2025 | 270.00 | 270.00 | 241.00 | 244.00 | 244.00 | -11.91% | 203,400 |
| Dec 12, 2025 | 228.00 | 307.00 | 228.00 | 277.00 | 277.00 | 21.49% | 922,000 |
| Dec 11, 2025 | 235.00 | 248.00 | 215.00 | 228.00 | 228.00 | -10.24% | 426,200 |
| Dec 10, 2025 | 307.00 | 318.00 | 254.00 | 254.00 | 254.00 | 6.72% | 1,535,400 |
| Dec 9, 2025 | 193.00 | 238.00 | 193.00 | 238.00 | 238.00 | 26.60% | 678,700 |
| Dec 8, 2025 | 198.00 | 199.00 | 181.00 | 188.00 | 188.00 | -5.05% | 63,100 |
| Dec 5, 2025 | 215.00 | 215.00 | 198.00 | 198.00 | 198.00 | -5.26% | 20,600 |
| Dec 4, 2025 | 208.00 | 217.00 | 208.00 | 209.00 | 209.00 | 0.48% | 11,400 |
| Dec 3, 2025 | 211.00 | 218.00 | 205.00 | 208.00 | 208.00 | -1.89% | 18,700 |
| Dec 2, 2025 | 229.00 | 229.00 | 205.00 | 212.00 | 212.00 | -10.55% | 60,400 |
| Dec 1, 2025 | 222.00 | 247.00 | 216.00 | 237.00 | 237.00 | 11.27% | 106,700 |
| Nov 28, 2025 | 207.00 | 231.00 | 207.00 | 213.00 | 213.00 | 0.95% | 86,800 |
| Nov 27, 2025 | 207.00 | 256.00 | 205.00 | 211.00 | 211.00 | 3.94% | 258,000 |
| Nov 26, 2025 | 202.00 | 211.00 | 201.00 | 203.00 | 203.00 | -3.33% | 51,200 |
| Nov 25, 2025 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 3.96% | 15,800 |
| Nov 21, 2025 | 207.00 | 212.00 | 201.00 | 202.00 | 202.00 | -2.88% | 39,500 |
| Nov 20, 2025 | 236.00 | 236.00 | 205.00 | 208.00 | 208.00 | -9.96% | 131,900 |
| Nov 19, 2025 | 250.00 | 251.00 | 222.00 | 231.00 | 231.00 | -8.70% | 41,000 |
| Nov 18, 2025 | 274.00 | 274.00 | 253.00 | 253.00 | 253.00 | -7.66% | 13,300 |
| Nov 17, 2025 | 275.00 | 275.00 | 274.00 | 274.00 | 274.00 | -1.44% | 300 |
| Nov 14, 2025 | 281.00 | 281.00 | 277.00 | 278.00 | 278.00 | 1.09% | 400 |
| Nov 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -2.48% | 1,000 |
| Nov 12, 2025 | 278.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1.44% | 800 |
| Nov 11, 2025 | 284.00 | 284.00 | 277.00 | 278.00 | 278.00 | -2.46% | 3,100 |
| Nov 10, 2025 | 292.00 | 292.00 | 282.00 | 285.00 | 285.00 | - | 1,900 |
| Nov 7, 2025 | 287.00 | 290.00 | 283.00 | 285.00 | 285.00 | -1.72% | 3,500 |
| Nov 6, 2025 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | 1.75% | 300 |
| Nov 5, 2025 | 291.00 | 293.00 | 280.00 | 285.00 | 285.00 | -3.06% | 7,900 |
| Nov 4, 2025 | 290.00 | 302.00 | 290.00 | 294.00 | 294.00 | -1.34% | 9,500 |
| Oct 31, 2025 | 293.00 | 298.00 | 290.00 | 298.00 | 298.00 | 1.02% | 2,800 |
| Oct 30, 2025 | 301.00 | 301.00 | 295.00 | 295.00 | 295.00 | -2.96% | 2,000 |
| Oct 29, 2025 | 300.00 | 307.00 | 300.00 | 304.00 | 304.00 | 0.66% | 1,700 |
| Oct 28, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 0.67% | 800 |
| Oct 27, 2025 | 304.00 | 305.00 | 298.00 | 300.00 | 300.00 | -0.66% | 3,600 |
| Oct 24, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 302.00 | -1.31% | 300 |
| Oct 23, 2025 | 297.00 | 317.00 | 297.00 | 306.00 | 306.00 | 1.32% | 3,600 |
| Oct 22, 2025 | 312.00 | 312.00 | 296.00 | 302.00 | 302.00 | -2.58% | 12,700 |
| Oct 21, 2025 | 311.00 | 315.00 | 298.00 | 310.00 | 310.00 | -0.32% | 6,000 |
| Oct 20, 2025 | 312.00 | 328.00 | 305.00 | 311.00 | 311.00 | - | 8,100 |
| Oct 17, 2025 | 312.00 | 314.00 | 301.00 | 311.00 | 311.00 | 0.97% | 5,200 |
| Oct 16, 2025 | 295.00 | 329.00 | 295.00 | 308.00 | 308.00 | 4.05% | 19,800 |
| Oct 15, 2025 | 297.00 | 310.00 | 286.00 | 296.00 | 296.00 | -0.34% | 26,500 |
| Oct 14, 2025 | 323.00 | 325.00 | 297.00 | 297.00 | 297.00 | -9.73% | 27,800 |
| Oct 10, 2025 | 347.00 | 357.00 | 325.00 | 329.00 | 329.00 | -9.37% | 20,800 |
| Oct 9, 2025 | 356.00 | 363.00 | 356.00 | 363.00 | 363.00 | -0.27% | 800 |
| Oct 8, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -2.15% | 200 |