Aqualine Ltd. (TYO:6173)
Japan
· Delayed Price · Currency is JPY 134.00
+19.00 (16.52%)
Apr 28, 2026, 3:30 PM JST
Aqualine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 143.00 | 114.00 | 134.00 | 134.00 | 16.52% | 1,491,900 |
| Apr 27, 2026 | 120.00 | 121.00 | 114.00 | 115.00 | 115.00 | -7.26% | 265,000 |
| Apr 24, 2026 | 115.00 | 148.00 | 115.00 | 124.00 | 124.00 | 7.83% | 2,210,000 |
| Apr 23, 2026 | 122.00 | 123.00 | 113.00 | 115.00 | 115.00 | -6.50% | 193,500 |
| Apr 22, 2026 | 125.00 | 130.00 | 123.00 | 123.00 | 123.00 | -2.38% | 75,600 |
| Apr 21, 2026 | 127.00 | 131.00 | 125.00 | 126.00 | 126.00 | - | 96,900 |
| Apr 20, 2026 | 135.00 | 135.00 | 125.00 | 126.00 | 126.00 | -6.67% | 157,000 |
| Apr 17, 2026 | 130.00 | 136.00 | 128.00 | 135.00 | 135.00 | -2.88% | 228,000 |
| Apr 16, 2026 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -0.71% | 50,000 |
| Apr 15, 2026 | 143.00 | 147.00 | 138.00 | 140.00 | 140.00 | -5.41% | 180,000 |
| Apr 14, 2026 | 142.00 | 148.00 | 137.00 | 148.00 | 148.00 | 5.71% | 130,500 |
| Apr 13, 2026 | 150.00 | 150.00 | 139.00 | 140.00 | 140.00 | -7.89% | 332,100 |
| Apr 10, 2026 | 149.00 | 160.00 | 140.00 | 152.00 | 152.00 | 11.76% | 1,622,900 |
| Apr 9, 2026 | 132.00 | 159.00 | 132.00 | 136.00 | 136.00 | 3.82% | 1,638,400 |
| Apr 8, 2026 | 131.00 | 139.00 | 130.00 | 131.00 | 131.00 | 1.55% | 70,300 |
| Apr 7, 2026 | 131.00 | 133.00 | 125.00 | 129.00 | 129.00 | - | 90,500 |
| Apr 6, 2026 | 129.00 | 133.00 | 126.00 | 129.00 | 129.00 | -0.77% | 61,200 |
| Apr 3, 2026 | 129.00 | 141.00 | 125.00 | 130.00 | 130.00 | 0.78% | 140,600 |
| Apr 2, 2026 | 133.00 | 135.00 | 120.00 | 129.00 | 129.00 | -1.53% | 637,000 |
| Apr 1, 2026 | 146.00 | 146.00 | 131.00 | 131.00 | 131.00 | -10.88% | 458,400 |
| Mar 31, 2026 | 141.00 | 147.00 | 138.00 | 147.00 | 147.00 | 2.80% | 227,900 |
| Mar 30, 2026 | 138.00 | 157.00 | 138.00 | 143.00 | 143.00 | 0.70% | 541,500 |
| Mar 27, 2026 | 142.00 | 158.00 | 135.00 | 142.00 | 142.00 | -0.70% | 1,144,900 |
| Mar 26, 2026 | 146.00 | 187.00 | 143.00 | 143.00 | 143.00 | - | 3,968,300 |
| Mar 25, 2026 | 145.00 | 147.00 | 140.00 | 143.00 | 143.00 | -0.69% | 93,300 |
| Mar 24, 2026 | 150.00 | 150.00 | 143.00 | 144.00 | 144.00 | -1.37% | 33,100 |
| Mar 23, 2026 | 146.00 | 147.00 | 143.00 | 146.00 | 146.00 | -2.67% | 35,800 |
| Mar 19, 2026 | 149.00 | 162.00 | 148.00 | 150.00 | 150.00 | - | 97,700 |
| Mar 18, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | 1.35% | 43,500 |
| Mar 17, 2026 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | - | 15,900 |
| Mar 16, 2026 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | - | 49,900 |
| Mar 13, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | -0.67% | 46,400 |
| Mar 12, 2026 | 147.00 | 150.00 | 144.00 | 149.00 | 149.00 | 0.68% | 51,800 |
| Mar 11, 2026 | 148.00 | 157.00 | 145.00 | 148.00 | 148.00 | -0.67% | 159,300 |
| Mar 10, 2026 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | - | 147,300 |
| 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 |