Airman Corporation (TYO:6364)
Japan
· Delayed Price · Currency is JPY 2,028.00
-113.00 (-5.28%)
At close: Mar 9, 2026
Airman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,100.00 | 2,152.00 | 2,078.00 | 2,141.00 | 2,141.00 | 0.05% | 86,700 |
| Mar 5, 2026 | 2,101.00 | 2,165.00 | 2,100.00 | 2,140.00 | 2,140.00 | 4.34% | 78,700 |
| Mar 4, 2026 | 2,087.00 | 2,100.00 | 1,995.00 | 2,051.00 | 2,051.00 | -4.02% | 108,100 |
| Mar 3, 2026 | 2,195.00 | 2,247.00 | 2,137.00 | 2,137.00 | 2,137.00 | -4.17% | 61,500 |
| Mar 2, 2026 | 2,208.00 | 2,243.00 | 2,200.00 | 2,230.00 | 2,230.00 | -1.24% | 40,100 |
| Feb 27, 2026 | 2,202.00 | 2,270.00 | 2,200.00 | 2,258.00 | 2,258.00 | 3.67% | 73,300 |
| Feb 26, 2026 | 2,175.00 | 2,188.00 | 2,169.00 | 2,178.00 | 2,178.00 | 0.88% | 77,700 |
| Feb 25, 2026 | 2,150.00 | 2,172.00 | 2,148.00 | 2,159.00 | 2,159.00 | 0.28% | 57,500 |
| Feb 24, 2026 | 2,132.00 | 2,158.00 | 2,120.00 | 2,153.00 | 2,153.00 | 1.84% | 48,800 |
| Feb 20, 2026 | 2,098.00 | 2,119.00 | 2,095.00 | 2,114.00 | 2,114.00 | 0.52% | 41,900 |
| Feb 19, 2026 | 2,077.00 | 2,118.00 | 2,077.00 | 2,103.00 | 2,103.00 | -0.14% | 37,500 |
| Feb 18, 2026 | 2,104.00 | 2,124.00 | 2,097.00 | 2,106.00 | 2,106.00 | 0.29% | 47,800 |
| Feb 17, 2026 | 2,108.00 | 2,120.00 | 2,089.00 | 2,100.00 | 2,100.00 | 0.53% | 62,000 |
| Feb 16, 2026 | 2,050.00 | 2,114.00 | 1,977.00 | 2,089.00 | 2,089.00 | 0.87% | 216,900 |
| Feb 13, 2026 | 2,134.00 | 2,139.00 | 2,054.00 | 2,071.00 | 2,071.00 | -2.95% | 57,900 |
| Feb 12, 2026 | 2,149.00 | 2,149.00 | 2,131.00 | 2,134.00 | 2,134.00 | -0.33% | 60,200 |
| Feb 10, 2026 | 2,130.00 | 2,154.00 | 2,120.00 | 2,141.00 | 2,141.00 | 0.28% | 56,500 |
| Feb 9, 2026 | 2,166.00 | 2,177.00 | 2,123.00 | 2,135.00 | 2,135.00 | 0.90% | 73,800 |
| Feb 6, 2026 | 2,106.00 | 2,128.00 | 2,086.00 | 2,116.00 | 2,116.00 | -0.56% | 44,300 |
| Feb 5, 2026 | 2,156.00 | 2,176.00 | 2,128.00 | 2,128.00 | 2,128.00 | -0.28% | 86,900 |
| Feb 4, 2026 | 2,037.00 | 2,134.00 | 2,021.00 | 2,134.00 | 2,134.00 | 4.76% | 114,200 |
| Feb 3, 2026 | 1,942.00 | 2,057.00 | 1,942.00 | 2,037.00 | 2,037.00 | 5.00% | 108,100 |
| Feb 2, 2026 | 1,940.00 | 1,992.00 | 1,904.00 | 1,940.00 | 1,940.00 | 0.52% | 108,700 |
| Jan 30, 2026 | 1,806.00 | 1,988.00 | 1,777.00 | 1,930.00 | 1,930.00 | 7.16% | 162,800 |
| Jan 29, 2026 | 1,783.00 | 1,809.00 | 1,770.00 | 1,801.00 | 1,801.00 | 0.84% | 55,100 |
| Jan 28, 2026 | 1,796.00 | 1,801.00 | 1,771.00 | 1,786.00 | 1,786.00 | -1.33% | 45,200 |
| Jan 27, 2026 | 1,800.00 | 1,813.00 | 1,788.00 | 1,810.00 | 1,810.00 | 0.39% | 59,600 |
| Jan 26, 2026 | 1,805.00 | 1,817.00 | 1,798.00 | 1,803.00 | 1,803.00 | -2.22% | 64,400 |
| Jan 23, 2026 | 1,866.00 | 1,874.00 | 1,834.00 | 1,844.00 | 1,844.00 | -0.59% | 32,600 |
| Jan 22, 2026 | 1,808.00 | 1,856.00 | 1,808.00 | 1,855.00 | 1,855.00 | 2.88% | 47,000 |
| Jan 21, 2026 | 1,833.00 | 1,833.00 | 1,803.00 | 1,803.00 | 1,803.00 | -3.06% | 56,900 |
| Jan 20, 2026 | 1,893.00 | 1,893.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.80% | 45,300 |
| Jan 19, 2026 | 1,910.00 | 1,949.00 | 1,833.00 | 1,894.00 | 1,894.00 | -1.76% | 139,200 |
| Jan 16, 2026 | 1,881.00 | 1,928.00 | 1,881.00 | 1,928.00 | 1,928.00 | 1.96% | 41,300 |
| Jan 15, 2026 | 1,869.00 | 1,896.00 | 1,869.00 | 1,891.00 | 1,891.00 | 0.27% | 32,100 |
| Jan 14, 2026 | 1,865.00 | 1,894.00 | 1,865.00 | 1,886.00 | 1,886.00 | 0.75% | 44,800 |
| Jan 13, 2026 | 1,860.00 | 1,883.00 | 1,852.00 | 1,872.00 | 1,872.00 | 1.19% | 42,200 |
| Jan 9, 2026 | 1,817.00 | 1,850.00 | 1,817.00 | 1,850.00 | 1,850.00 | 1.82% | 32,700 |
| Jan 8, 2026 | 1,833.00 | 1,858.00 | 1,817.00 | 1,817.00 | 1,817.00 | -1.62% | 36,100 |
| Jan 7, 2026 | 1,837.00 | 1,858.00 | 1,829.00 | 1,847.00 | 1,847.00 | 0.16% | 67,600 |
| Jan 6, 2026 | 1,828.00 | 1,850.00 | 1,828.00 | 1,844.00 | 1,844.00 | 1.49% | 39,600 |
| Jan 5, 2026 | 1,828.00 | 1,849.00 | 1,809.00 | 1,817.00 | 1,817.00 | -0.38% | 47,800 |
| Dec 30, 2025 | 1,822.00 | 1,841.00 | 1,819.00 | 1,824.00 | 1,824.00 | -0.65% | 32,700 |
| Dec 29, 2025 | 1,834.00 | 1,840.00 | 1,808.00 | 1,836.00 | 1,836.00 | 1.38% | 49,100 |
| Dec 26, 2025 | 1,798.00 | 1,811.00 | 1,787.00 | 1,811.00 | 1,811.00 | 0.72% | 26,400 |
| Dec 25, 2025 | 1,785.00 | 1,808.00 | 1,785.00 | 1,798.00 | 1,798.00 | 0.78% | 32,600 |
| Dec 24, 2025 | 1,803.00 | 1,803.00 | 1,780.00 | 1,784.00 | 1,784.00 | -0.50% | 25,800 |
| Dec 23, 2025 | 1,780.00 | 1,808.00 | 1,776.00 | 1,793.00 | 1,793.00 | 0.39% | 46,700 |
| Dec 22, 2025 | 1,800.00 | 1,811.00 | 1,782.00 | 1,786.00 | 1,786.00 | 1.48% | 59,900 |
| Dec 19, 2025 | 1,763.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,760.00 | -0.17% | 42,600 |
| Dec 18, 2025 | 1,739.00 | 1,767.00 | 1,730.00 | 1,763.00 | 1,763.00 | 1.50% | 51,700 |
| Dec 17, 2025 | 1,723.00 | 1,741.00 | 1,709.00 | 1,737.00 | 1,737.00 | 1.58% | 35,300 |
| Dec 16, 2025 | 1,741.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.17% | 46,700 |
| Dec 15, 2025 | 1,750.00 | 1,755.00 | 1,737.00 | 1,748.00 | 1,748.00 | 0.58% | 33,500 |
| Dec 12, 2025 | 1,735.00 | 1,751.00 | 1,730.00 | 1,738.00 | 1,738.00 | 1.05% | 42,300 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.05% | 57,200 |
| Dec 10, 2025 | 1,768.00 | 1,772.00 | 1,741.00 | 1,756.00 | 1,756.00 | 0.11% | 44,900 |
| Dec 9, 2025 | 1,712.00 | 1,776.00 | 1,710.00 | 1,754.00 | 1,754.00 | -2.12% | 134,200 |
| Dec 8, 2025 | 1,798.00 | 1,800.00 | 1,782.00 | 1,792.00 | 1,792.00 | 1.24% | 18,400 |
| Dec 5, 2025 | 1,789.00 | 1,792.00 | 1,770.00 | 1,770.00 | 1,770.00 | -1.23% | 24,000 |
| Dec 4, 2025 | 1,786.00 | 1,804.00 | 1,782.00 | 1,792.00 | 1,792.00 | 0.11% | 32,400 |
| Dec 3, 2025 | 1,814.00 | 1,831.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.32% | 35,500 |
| Dec 2, 2025 | 1,845.00 | 1,845.00 | 1,814.00 | 1,814.00 | 1,814.00 | -1.47% | 41,700 |
| Dec 1, 2025 | 1,905.00 | 1,910.00 | 1,785.00 | 1,841.00 | 1,841.00 | -3.76% | 81,200 |
| Nov 28, 2025 | 1,898.00 | 1,917.00 | 1,885.00 | 1,913.00 | 1,913.00 | 1.32% | 27,300 |
| Nov 27, 2025 | 1,873.00 | 1,904.00 | 1,873.00 | 1,888.00 | 1,888.00 | 1.56% | 28,000 |
| Nov 26, 2025 | 1,856.00 | 1,873.00 | 1,853.00 | 1,859.00 | 1,859.00 | 0.70% | 24,800 |
| Nov 25, 2025 | 1,835.00 | 1,856.00 | 1,824.00 | 1,846.00 | 1,846.00 | -0.32% | 28,800 |
| Nov 21, 2025 | 1,764.00 | 1,877.00 | 1,764.00 | 1,852.00 | 1,852.00 | 5.83% | 61,500 |
| Nov 20, 2025 | 1,711.00 | 1,771.00 | 1,711.00 | 1,750.00 | 1,750.00 | -0.06% | 119,200 |
| Nov 19, 2025 | 1,783.00 | 1,783.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.91% | 33,800 |
| Nov 18, 2025 | 1,820.00 | 1,820.00 | 1,767.00 | 1,767.00 | 1,767.00 | -3.23% | 29,700 |
| Nov 17, 2025 | 1,849.00 | 1,849.00 | 1,826.00 | 1,826.00 | 1,826.00 | -1.62% | 32,500 |
| Nov 14, 2025 | 1,863.00 | 1,877.00 | 1,851.00 | 1,856.00 | 1,856.00 | -0.70% | 23,700 |
| Nov 13, 2025 | 1,897.00 | 1,923.00 | 1,864.00 | 1,869.00 | 1,869.00 | -1.48% | 28,600 |
| Nov 12, 2025 | 1,900.00 | 1,935.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.26% | 33,700 |
| Nov 11, 2025 | 1,905.00 | 1,911.00 | 1,857.00 | 1,892.00 | 1,892.00 | -0.68% | 30,100 |
| Nov 10, 2025 | 1,912.00 | 1,935.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.58% | 34,600 |
| Nov 7, 2025 | 1,883.00 | 1,910.00 | 1,862.00 | 1,894.00 | 1,894.00 | 0.74% | 45,500 |
| Nov 6, 2025 | 1,849.00 | 1,927.00 | 1,838.00 | 1,880.00 | 1,880.00 | 1.73% | 67,000 |
| Nov 5, 2025 | 1,900.00 | 1,900.00 | 1,814.00 | 1,848.00 | 1,848.00 | -3.45% | 72,100 |
| Nov 4, 2025 | 1,907.00 | 1,926.00 | 1,892.00 | 1,914.00 | 1,914.00 | -0.62% | 45,000 |
| Oct 31, 2025 | 1,942.00 | 1,950.00 | 1,908.00 | 1,926.00 | 1,926.00 | -0.82% | 45,200 |
| Oct 30, 2025 | 1,917.00 | 1,945.00 | 1,917.00 | 1,942.00 | 1,942.00 | 1.30% | 56,300 |
| Oct 29, 2025 | 1,946.00 | 1,957.00 | 1,912.00 | 1,917.00 | 1,917.00 | -1.49% | 40,800 |
| Oct 28, 2025 | 2,005.00 | 2,005.00 | 1,944.00 | 1,946.00 | 1,946.00 | -2.94% | 39,000 |
| Oct 27, 2025 | 1,991.00 | 2,011.00 | 1,991.00 | 2,005.00 | 2,005.00 | 0.70% | 26,300 |
| Oct 24, 2025 | 1,984.00 | 2,001.00 | 1,984.00 | 1,991.00 | 1,991.00 | 0.35% | 27,700 |
| Oct 23, 2025 | 1,945.00 | 1,992.00 | 1,945.00 | 1,984.00 | 1,984.00 | 2.43% | 45,300 |
| Oct 22, 2025 | 1,987.00 | 1,999.00 | 1,937.00 | 1,937.00 | 1,937.00 | -1.48% | 131,000 |
| Oct 21, 2025 | 1,920.00 | 1,985.00 | 1,906.00 | 1,966.00 | 1,966.00 | -2.19% | 136,800 |
| Oct 20, 2025 | 2,010.00 | 2,018.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.90% | 22,400 |
| Oct 17, 2025 | 2,008.00 | 2,015.00 | 1,992.00 | 1,992.00 | 1,992.00 | -0.60% | 18,800 |
| Oct 16, 2025 | 2,014.00 | 2,023.00 | 1,995.00 | 2,004.00 | 2,004.00 | -0.15% | 24,100 |
| Oct 15, 2025 | 1,961.00 | 2,009.00 | 1,961.00 | 2,007.00 | 2,007.00 | 3.67% | 24,700 |
| Oct 14, 2025 | 1,916.00 | 1,957.00 | 1,915.00 | 1,936.00 | 1,936.00 | -1.02% | 33,600 |
| Oct 10, 2025 | 1,980.00 | 2,008.00 | 1,956.00 | 1,956.00 | 1,956.00 | -2.49% | 42,100 |
| Oct 9, 2025 | 2,000.00 | 2,013.00 | 1,985.00 | 2,006.00 | 2,006.00 | 0.15% | 32,400 |
| Oct 8, 2025 | 2,004.00 | 2,021.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.05% | 26,200 |
| Oct 7, 2025 | 1,994.00 | 2,007.00 | 1,982.00 | 2,004.00 | 2,004.00 | 0.50% | 28,000 |