Airtech Japan, Ltd. (TYO:6291)
Japan
· Delayed Price · Currency is JPY 1,269.00
+54.00 (4.44%)
Mar 10, 2026, 11:30 AM JST
Airtech Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,200.00 | 1,218.00 | 1,190.00 | 1,215.00 | 1,215.00 | -2.49% | 150,800 |
| Mar 6, 2026 | 1,239.00 | 1,259.00 | 1,231.00 | 1,246.00 | 1,246.00 | -1.03% | 41,700 |
| Mar 5, 2026 | 1,240.00 | 1,266.00 | 1,233.00 | 1,259.00 | 1,259.00 | 4.74% | 93,500 |
| Mar 4, 2026 | 1,235.00 | 1,238.00 | 1,189.00 | 1,202.00 | 1,202.00 | -4.60% | 153,000 |
| Mar 3, 2026 | 1,302.00 | 1,319.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.70% | 109,700 |
| Mar 2, 2026 | 1,307.00 | 1,313.00 | 1,286.00 | 1,295.00 | 1,295.00 | -3.14% | 106,500 |
| Feb 27, 2026 | 1,305.00 | 1,342.00 | 1,303.00 | 1,337.00 | 1,337.00 | 2.69% | 62,700 |
| Feb 26, 2026 | 1,319.00 | 1,320.00 | 1,300.00 | 1,302.00 | 1,302.00 | -0.76% | 53,500 |
| Feb 25, 2026 | 1,312.00 | 1,316.00 | 1,300.00 | 1,312.00 | 1,312.00 | 1.16% | 81,200 |
| Feb 24, 2026 | 1,275.00 | 1,303.00 | 1,264.00 | 1,297.00 | 1,297.00 | 2.45% | 85,900 |
| Feb 20, 2026 | 1,282.00 | 1,282.00 | 1,262.00 | 1,266.00 | 1,266.00 | -1.63% | 44,400 |
| Feb 19, 2026 | 1,273.00 | 1,289.00 | 1,255.00 | 1,287.00 | 1,287.00 | 1.74% | 102,600 |
| Feb 18, 2026 | 1,251.00 | 1,281.00 | 1,251.00 | 1,265.00 | 1,265.00 | 0.96% | 89,400 |
| Feb 17, 2026 | 1,300.00 | 1,310.00 | 1,251.00 | 1,253.00 | 1,253.00 | -6.70% | 296,800 |
| Feb 16, 2026 | 1,328.00 | 1,344.00 | 1,300.00 | 1,343.00 | 1,343.00 | 0.98% | 174,000 |
| Feb 13, 2026 | 1,381.00 | 1,385.00 | 1,318.00 | 1,330.00 | 1,330.00 | -4.86% | 138,800 |
| Feb 12, 2026 | 1,355.00 | 1,398.00 | 1,352.00 | 1,398.00 | 1,398.00 | 3.63% | 211,000 |
| Feb 10, 2026 | 1,330.00 | 1,360.00 | 1,330.00 | 1,349.00 | 1,349.00 | 1.97% | 134,800 |
| Feb 9, 2026 | 1,338.00 | 1,348.00 | 1,319.00 | 1,323.00 | 1,323.00 | 0.15% | 203,400 |
| Feb 6, 2026 | 1,298.00 | 1,322.00 | 1,282.00 | 1,321.00 | 1,321.00 | 1.62% | 122,700 |
| Feb 5, 2026 | 1,280.00 | 1,313.00 | 1,278.00 | 1,300.00 | 1,300.00 | 3.01% | 239,500 |
| Feb 4, 2026 | 1,239.00 | 1,268.00 | 1,237.00 | 1,262.00 | 1,262.00 | 1.94% | 92,300 |
| Feb 3, 2026 | 1,230.00 | 1,241.00 | 1,225.00 | 1,238.00 | 1,238.00 | 1.23% | 36,000 |
| Feb 2, 2026 | 1,238.00 | 1,251.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.73% | 66,100 |
| Jan 30, 2026 | 1,222.00 | 1,233.00 | 1,216.00 | 1,232.00 | 1,232.00 | 1.07% | 70,100 |
| Jan 29, 2026 | 1,209.00 | 1,221.00 | 1,199.00 | 1,219.00 | 1,219.00 | 1.41% | 56,500 |
| Jan 28, 2026 | 1,216.00 | 1,216.00 | 1,193.00 | 1,202.00 | 1,202.00 | -0.91% | 61,500 |
| Jan 27, 2026 | 1,205.00 | 1,214.00 | 1,197.00 | 1,213.00 | 1,213.00 | 1.00% | 49,000 |
| Jan 26, 2026 | 1,224.00 | 1,224.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.44% | 56,000 |
| Jan 23, 2026 | 1,231.00 | 1,239.00 | 1,227.00 | 1,231.00 | 1,231.00 | 0.08% | 44,400 |
| Jan 22, 2026 | 1,214.00 | 1,230.00 | 1,212.00 | 1,230.00 | 1,230.00 | 1.82% | 66,900 |
| Jan 21, 2026 | 1,207.00 | 1,214.00 | 1,201.00 | 1,208.00 | 1,208.00 | -0.58% | 86,600 |
| Jan 20, 2026 | 1,224.00 | 1,226.00 | 1,211.00 | 1,215.00 | 1,215.00 | -0.65% | 36,300 |
| Jan 19, 2026 | 1,231.00 | 1,231.00 | 1,208.00 | 1,223.00 | 1,223.00 | -0.73% | 115,900 |
| Jan 16, 2026 | 1,228.00 | 1,234.00 | 1,218.00 | 1,232.00 | 1,232.00 | 0.33% | 126,600 |
| Jan 15, 2026 | 1,221.00 | 1,230.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.57% | 66,700 |
| Jan 14, 2026 | 1,215.00 | 1,225.00 | 1,211.00 | 1,221.00 | 1,221.00 | 0.58% | 79,300 |
| Jan 13, 2026 | 1,230.00 | 1,231.00 | 1,211.00 | 1,214.00 | 1,214.00 | -0.41% | 178,000 |
| Jan 9, 2026 | 1,217.00 | 1,229.00 | 1,216.00 | 1,219.00 | 1,219.00 | 0.16% | 59,900 |
| Jan 8, 2026 | 1,218.00 | 1,222.00 | 1,211.00 | 1,217.00 | 1,217.00 | 0.50% | 92,300 |
| Jan 7, 2026 | 1,195.00 | 1,255.00 | 1,187.00 | 1,211.00 | 1,211.00 | 1.34% | 255,800 |
| Jan 6, 2026 | 1,178.00 | 1,202.00 | 1,178.00 | 1,195.00 | 1,195.00 | 1.44% | 117,600 |
| Jan 5, 2026 | 1,165.00 | 1,181.00 | 1,163.00 | 1,178.00 | 1,178.00 | 1.64% | 151,900 |
| Dec 30, 2025 | 1,174.00 | 1,177.00 | 1,159.00 | 1,159.00 | 1,159.00 | -1.28% | 79,100 |
| Dec 29, 2025 | 1,152.00 | 1,175.00 | 1,151.00 | 1,174.00 | 1,174.00 | -2.73% | 190,200 |
| Dec 26, 2025 | 1,213.00 | 1,215.00 | 1,206.00 | 1,207.00 | 1,152.00 | -0.49% | 219,500 |
| Dec 25, 2025 | 1,208.00 | 1,217.00 | 1,206.00 | 1,213.00 | 1,157.73 | 0.58% | 87,100 |
| Dec 24, 2025 | 1,209.00 | 1,213.00 | 1,206.00 | 1,206.00 | 1,151.05 | -0.25% | 84,200 |
| Dec 23, 2025 | 1,208.00 | 1,211.00 | 1,206.00 | 1,209.00 | 1,153.91 | 0.17% | 78,400 |
| Dec 22, 2025 | 1,219.00 | 1,223.00 | 1,204.00 | 1,207.00 | 1,152.00 | -0.08% | 119,400 |
| Dec 19, 2025 | 1,204.00 | 1,211.00 | 1,203.00 | 1,208.00 | 1,152.95 | 0.08% | 62,500 |
| Dec 18, 2025 | 1,198.00 | 1,209.00 | 1,191.00 | 1,207.00 | 1,152.00 | 0.75% | 53,600 |
| Dec 17, 2025 | 1,200.00 | 1,207.00 | 1,195.00 | 1,198.00 | 1,143.41 | 0.08% | 78,100 |
| Dec 16, 2025 | 1,213.00 | 1,213.00 | 1,197.00 | 1,197.00 | 1,142.46 | -1.40% | 110,200 |
| Dec 15, 2025 | 1,222.00 | 1,222.00 | 1,212.00 | 1,214.00 | 1,158.68 | - | 52,600 |
| Dec 12, 2025 | 1,209.00 | 1,221.00 | 1,209.00 | 1,214.00 | 1,158.68 | 0.58% | 47,200 |
| Dec 11, 2025 | 1,219.00 | 1,221.00 | 1,205.00 | 1,207.00 | 1,152.00 | -1.07% | 68,400 |
| Dec 10, 2025 | 1,222.00 | 1,231.00 | 1,217.00 | 1,220.00 | 1,164.41 | -0.16% | 36,000 |
| Dec 9, 2025 | 1,239.00 | 1,239.00 | 1,219.00 | 1,222.00 | 1,166.32 | -1.37% | 50,700 |
| Dec 8, 2025 | 1,232.00 | 1,242.00 | 1,222.00 | 1,239.00 | 1,182.54 | 0.57% | 38,800 |
| Dec 5, 2025 | 1,251.00 | 1,251.00 | 1,232.00 | 1,232.00 | 1,175.86 | -1.60% | 71,900 |
| Dec 4, 2025 | 1,254.00 | 1,256.00 | 1,250.00 | 1,252.00 | 1,194.95 | -0.32% | 51,500 |
| Dec 3, 2025 | 1,281.00 | 1,285.00 | 1,256.00 | 1,256.00 | 1,198.77 | -1.95% | 65,100 |
| Dec 2, 2025 | 1,284.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,222.63 | -0.08% | 66,000 |
| Dec 1, 2025 | 1,298.00 | 1,299.00 | 1,280.00 | 1,282.00 | 1,223.58 | -0.93% | 44,500 |
| Nov 28, 2025 | 1,285.00 | 1,296.00 | 1,282.00 | 1,294.00 | 1,235.04 | 1.25% | 48,800 |
| Nov 27, 2025 | 1,276.00 | 1,284.00 | 1,269.00 | 1,278.00 | 1,219.76 | 0.08% | 40,800 |
| Nov 26, 2025 | 1,267.00 | 1,277.00 | 1,263.00 | 1,277.00 | 1,218.81 | 1.67% | 44,300 |
| Nov 25, 2025 | 1,259.00 | 1,267.00 | 1,253.00 | 1,256.00 | 1,198.77 | -0.16% | 42,900 |
| Nov 21, 2025 | 1,247.00 | 1,268.00 | 1,247.00 | 1,258.00 | 1,200.68 | 0.40% | 39,500 |
| Nov 20, 2025 | 1,250.00 | 1,266.00 | 1,241.00 | 1,253.00 | 1,195.90 | 1.29% | 49,300 |
| Nov 19, 2025 | 1,255.00 | 1,260.00 | 1,237.00 | 1,237.00 | 1,180.63 | -1.20% | 83,000 |
| Nov 18, 2025 | 1,266.00 | 1,275.00 | 1,252.00 | 1,252.00 | 1,194.95 | -1.11% | 72,200 |
| Nov 17, 2025 | 1,280.00 | 1,292.00 | 1,265.00 | 1,266.00 | 1,208.31 | -3.43% | 118,700 |
| Nov 14, 2025 | 1,289.00 | 1,315.00 | 1,288.00 | 1,311.00 | 1,251.26 | 0.69% | 96,800 |
| Nov 13, 2025 | 1,298.00 | 1,307.00 | 1,289.00 | 1,302.00 | 1,242.67 | 0.39% | 83,200 |
| Nov 12, 2025 | 1,280.00 | 1,299.00 | 1,280.00 | 1,297.00 | 1,237.90 | 1.33% | 55,200 |
| Nov 11, 2025 | 1,273.00 | 1,281.00 | 1,273.00 | 1,280.00 | 1,221.67 | 0.47% | 21,500 |
| Nov 10, 2025 | 1,271.00 | 1,281.00 | 1,271.00 | 1,274.00 | 1,215.95 | 0.47% | 14,300 |
| Nov 7, 2025 | 1,271.00 | 1,275.00 | 1,260.00 | 1,268.00 | 1,210.22 | -0.24% | 22,500 |
| Nov 6, 2025 | 1,264.00 | 1,280.00 | 1,264.00 | 1,271.00 | 1,213.08 | 0.08% | 18,000 |
| Nov 5, 2025 | 1,274.00 | 1,276.00 | 1,247.00 | 1,270.00 | 1,212.13 | -0.70% | 46,300 |
| Nov 4, 2025 | 1,268.00 | 1,289.00 | 1,264.00 | 1,279.00 | 1,220.72 | 0.87% | 29,400 |
| Oct 31, 2025 | 1,276.00 | 1,276.00 | 1,263.00 | 1,268.00 | 1,210.22 | - | 25,100 |
| Oct 30, 2025 | 1,261.00 | 1,277.00 | 1,252.00 | 1,268.00 | 1,210.22 | 1.36% | 56,000 |
| Oct 29, 2025 | 1,264.00 | 1,266.00 | 1,245.00 | 1,251.00 | 1,194.00 | -0.87% | 49,000 |
| Oct 28, 2025 | 1,291.00 | 1,291.00 | 1,262.00 | 1,262.00 | 1,204.49 | -2.25% | 24,700 |
| Oct 27, 2025 | 1,275.00 | 1,294.00 | 1,275.00 | 1,291.00 | 1,232.17 | 1.97% | 44,800 |
| Oct 24, 2025 | 1,265.00 | 1,274.00 | 1,261.00 | 1,266.00 | 1,208.31 | 0.08% | 16,600 |
| Oct 23, 2025 | 1,266.00 | 1,272.00 | 1,263.00 | 1,265.00 | 1,207.36 | -0.24% | 11,500 |
| Oct 22, 2025 | 1,267.00 | 1,274.00 | 1,264.00 | 1,268.00 | 1,210.22 | 0.40% | 15,200 |
| Oct 21, 2025 | 1,265.00 | 1,273.00 | 1,262.00 | 1,263.00 | 1,205.45 | - | 22,700 |
| Oct 20, 2025 | 1,257.00 | 1,264.00 | 1,255.00 | 1,263.00 | 1,205.45 | 1.69% | 16,200 |
| Oct 17, 2025 | 1,268.00 | 1,268.00 | 1,235.00 | 1,242.00 | 1,185.41 | -1.82% | 31,400 |
| Oct 16, 2025 | 1,261.00 | 1,269.00 | 1,258.00 | 1,265.00 | 1,207.36 | 0.32% | 21,600 |
| Oct 15, 2025 | 1,243.00 | 1,264.00 | 1,240.00 | 1,261.00 | 1,203.54 | 2.69% | 21,800 |
| Oct 14, 2025 | 1,233.00 | 1,240.00 | 1,217.00 | 1,228.00 | 1,172.04 | -2.00% | 62,700 |
| Oct 10, 2025 | 1,277.00 | 1,280.00 | 1,251.00 | 1,253.00 | 1,195.90 | -2.26% | 41,900 |
| Oct 9, 2025 | 1,285.00 | 1,292.00 | 1,270.00 | 1,282.00 | 1,223.58 | 0.63% | 41,200 |
| Oct 8, 2025 | 1,265.00 | 1,274.00 | 1,260.00 | 1,274.00 | 1,215.95 | 0.71% | 37,600 |