Airman Corporation (TYO:6364)
Japan
· Delayed Price · Currency is JPY 2,019.00
+39.00 (1.97%)
Apr 28, 2026, 3:30 PM JST
Airman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,970.00 | 2,019.00 | 1,970.00 | 2,019.00 | 2,019.00 | 1.97% | 57,100 |
| Apr 27, 2026 | 1,988.00 | 1,988.00 | 1,959.00 | 1,980.00 | 1,980.00 | -0.45% | 62,100 |
| Apr 24, 2026 | 1,973.00 | 2,013.00 | 1,962.00 | 1,989.00 | 1,989.00 | 0.81% | 63,700 |
| Apr 23, 2026 | 1,973.00 | 1,997.00 | 1,935.00 | 1,973.00 | 1,973.00 | -0.15% | 76,200 |
| Apr 22, 2026 | 2,000.00 | 2,007.00 | 1,964.00 | 1,976.00 | 1,976.00 | -1.10% | 45,800 |
| Apr 21, 2026 | 2,018.00 | 2,018.00 | 1,985.00 | 1,998.00 | 1,998.00 | -0.05% | 44,400 |
| Apr 20, 2026 | 2,000.00 | 2,012.00 | 1,990.00 | 1,999.00 | 1,999.00 | 1.22% | 30,800 |
| Apr 17, 2026 | 2,000.00 | 2,001.00 | 1,964.00 | 1,975.00 | 1,975.00 | -1.25% | 45,400 |
| Apr 16, 2026 | 2,018.00 | 2,022.00 | 1,997.00 | 2,000.00 | 2,000.00 | -0.40% | 26,600 |
| Apr 15, 2026 | 2,002.00 | 2,014.00 | 1,977.00 | 2,008.00 | 2,008.00 | 1.16% | 52,000 |
| Apr 14, 2026 | 2,020.00 | 2,021.00 | 1,983.00 | 1,985.00 | 1,985.00 | -0.95% | 29,300 |
| Apr 13, 2026 | 2,025.00 | 2,041.00 | 1,986.00 | 2,004.00 | 2,004.00 | -1.04% | 33,700 |
| Apr 10, 2026 | 2,028.00 | 2,052.00 | 2,017.00 | 2,025.00 | 2,025.00 | 1.45% | 48,400 |
| Apr 9, 2026 | 2,030.00 | 2,032.00 | 1,996.00 | 1,996.00 | 1,996.00 | -1.29% | 46,300 |
| Apr 8, 2026 | 2,012.00 | 2,029.00 | 2,008.00 | 2,022.00 | 2,022.00 | 2.54% | 40,300 |
| Apr 7, 2026 | 1,968.00 | 1,999.00 | 1,962.00 | 1,972.00 | 1,972.00 | 0.20% | 35,400 |
| Apr 6, 2026 | 1,979.00 | 1,984.00 | 1,960.00 | 1,968.00 | 1,968.00 | -0.15% | 29,600 |
| Apr 3, 2026 | 1,969.00 | 1,995.00 | 1,949.00 | 1,971.00 | 1,971.00 | 0.10% | 78,700 |
| Apr 2, 2026 | 2,006.00 | 2,036.00 | 1,958.00 | 1,969.00 | 1,969.00 | -1.30% | 39,400 |
| Apr 1, 2026 | 1,995.00 | 2,011.00 | 1,980.00 | 1,995.00 | 1,995.00 | 3.91% | 54,400 |
| Mar 31, 2026 | 1,890.00 | 1,945.00 | 1,880.00 | 1,920.00 | 1,920.00 | 0.52% | 85,200 |
| Mar 30, 2026 | 1,877.00 | 1,919.00 | 1,866.00 | 1,910.00 | 1,910.00 | -4.26% | 74,100 |
| Mar 27, 2026 | 1,983.00 | 2,018.00 | 1,982.00 | 1,995.00 | 1,955.00 | -0.25% | 177,000 |
| Mar 26, 2026 | 2,011.00 | 2,020.00 | 1,975.00 | 2,000.00 | 1,959.90 | -1.14% | 79,700 |
| Mar 25, 2026 | 2,021.00 | 2,037.00 | 2,006.00 | 2,023.00 | 1,982.44 | 2.69% | 62,800 |
| Mar 24, 2026 | 1,898.00 | 1,984.00 | 1,898.00 | 1,970.00 | 1,930.50 | 1.65% | 131,400 |
| Mar 23, 2026 | 1,979.00 | 1,979.00 | 1,923.00 | 1,938.00 | 1,899.14 | -4.67% | 77,900 |
| Mar 19, 2026 | 2,073.00 | 2,079.00 | 2,032.00 | 2,033.00 | 1,992.24 | -4.01% | 61,500 |
| Mar 18, 2026 | 2,072.00 | 2,118.00 | 2,072.00 | 2,118.00 | 2,075.53 | 2.22% | 49,900 |
| Mar 17, 2026 | 2,042.00 | 2,094.00 | 2,032.00 | 2,072.00 | 2,030.46 | 2.37% | 60,100 |
| Mar 16, 2026 | 2,031.00 | 2,051.00 | 2,009.00 | 2,024.00 | 1,983.42 | -0.83% | 119,700 |
| Mar 13, 2026 | 2,049.00 | 2,092.00 | 2,035.00 | 2,041.00 | 2,000.08 | -1.97% | 42,300 |
| Mar 12, 2026 | 2,118.00 | 2,133.00 | 2,078.00 | 2,082.00 | 2,040.26 | -2.16% | 54,400 |
| Mar 11, 2026 | 2,138.00 | 2,158.00 | 2,116.00 | 2,128.00 | 2,085.33 | 1.33% | 43,100 |
| Mar 10, 2026 | 2,065.00 | 2,110.00 | 2,064.00 | 2,100.00 | 2,057.89 | 3.55% | 74,900 |
| Mar 9, 2026 | 2,023.00 | 2,054.00 | 1,992.00 | 2,028.00 | 1,987.34 | -5.28% | 83,400 |
| Mar 6, 2026 | 2,100.00 | 2,152.00 | 2,078.00 | 2,141.00 | 2,098.07 | 0.05% | 86,700 |
| Mar 5, 2026 | 2,101.00 | 2,165.00 | 2,100.00 | 2,140.00 | 2,097.09 | 4.34% | 78,700 |
| Mar 4, 2026 | 2,087.00 | 2,100.00 | 1,995.00 | 2,051.00 | 2,009.88 | -4.02% | 108,100 |
| Mar 3, 2026 | 2,195.00 | 2,247.00 | 2,137.00 | 2,137.00 | 2,094.15 | -4.17% | 61,500 |
| Mar 2, 2026 | 2,208.00 | 2,243.00 | 2,200.00 | 2,230.00 | 2,185.29 | -1.24% | 40,100 |
| Feb 27, 2026 | 2,202.00 | 2,270.00 | 2,200.00 | 2,258.00 | 2,212.73 | 3.67% | 73,300 |
| Feb 26, 2026 | 2,175.00 | 2,188.00 | 2,169.00 | 2,178.00 | 2,134.33 | 0.88% | 77,700 |
| Feb 25, 2026 | 2,150.00 | 2,172.00 | 2,148.00 | 2,159.00 | 2,115.71 | 0.28% | 57,500 |
| Feb 24, 2026 | 2,132.00 | 2,158.00 | 2,120.00 | 2,153.00 | 2,109.83 | 1.84% | 48,800 |
| Feb 20, 2026 | 2,098.00 | 2,119.00 | 2,095.00 | 2,114.00 | 2,071.61 | 0.52% | 41,900 |
| Feb 19, 2026 | 2,077.00 | 2,118.00 | 2,077.00 | 2,103.00 | 2,060.83 | -0.14% | 37,500 |
| Feb 18, 2026 | 2,104.00 | 2,124.00 | 2,097.00 | 2,106.00 | 2,063.77 | 0.29% | 47,800 |
| Feb 17, 2026 | 2,108.00 | 2,120.00 | 2,089.00 | 2,100.00 | 2,057.89 | 0.53% | 62,000 |
| Feb 16, 2026 | 2,050.00 | 2,114.00 | 1,977.00 | 2,089.00 | 2,047.12 | 0.87% | 216,900 |
| Feb 13, 2026 | 2,134.00 | 2,139.00 | 2,054.00 | 2,071.00 | 2,029.48 | -2.95% | 57,900 |
| Feb 12, 2026 | 2,149.00 | 2,149.00 | 2,131.00 | 2,134.00 | 2,091.21 | -0.33% | 60,200 |
| Feb 10, 2026 | 2,130.00 | 2,154.00 | 2,120.00 | 2,141.00 | 2,098.07 | 0.28% | 56,500 |
| Feb 9, 2026 | 2,166.00 | 2,177.00 | 2,123.00 | 2,135.00 | 2,092.19 | 0.90% | 73,800 |
| Feb 6, 2026 | 2,106.00 | 2,128.00 | 2,086.00 | 2,116.00 | 2,073.57 | -0.56% | 44,300 |
| Feb 5, 2026 | 2,156.00 | 2,176.00 | 2,128.00 | 2,128.00 | 2,085.33 | -0.28% | 86,900 |
| Feb 4, 2026 | 2,037.00 | 2,134.00 | 2,021.00 | 2,134.00 | 2,091.21 | 4.76% | 114,200 |
| Feb 3, 2026 | 1,942.00 | 2,057.00 | 1,942.00 | 2,037.00 | 1,996.16 | 5.00% | 108,100 |
| Feb 2, 2026 | 1,940.00 | 1,992.00 | 1,904.00 | 1,940.00 | 1,901.10 | 0.52% | 108,700 |
| Jan 30, 2026 | 1,806.00 | 1,988.00 | 1,777.00 | 1,930.00 | 1,891.30 | 7.16% | 162,800 |
| Jan 29, 2026 | 1,783.00 | 1,809.00 | 1,770.00 | 1,801.00 | 1,764.89 | 0.84% | 55,100 |
| Jan 28, 2026 | 1,796.00 | 1,801.00 | 1,771.00 | 1,786.00 | 1,750.19 | -1.33% | 45,200 |
| Jan 27, 2026 | 1,800.00 | 1,813.00 | 1,788.00 | 1,810.00 | 1,773.71 | 0.39% | 59,600 |
| Jan 26, 2026 | 1,805.00 | 1,817.00 | 1,798.00 | 1,803.00 | 1,766.85 | -2.22% | 64,400 |
| Jan 23, 2026 | 1,866.00 | 1,874.00 | 1,834.00 | 1,844.00 | 1,807.03 | -0.59% | 32,600 |
| Jan 22, 2026 | 1,808.00 | 1,856.00 | 1,808.00 | 1,855.00 | 1,817.81 | 2.88% | 47,000 |
| Jan 21, 2026 | 1,833.00 | 1,833.00 | 1,803.00 | 1,803.00 | 1,766.85 | -3.06% | 56,900 |
| Jan 20, 2026 | 1,893.00 | 1,893.00 | 1,860.00 | 1,860.00 | 1,822.71 | -1.80% | 45,300 |
| Jan 19, 2026 | 1,910.00 | 1,949.00 | 1,833.00 | 1,894.00 | 1,856.03 | -1.76% | 139,200 |
| Jan 16, 2026 | 1,881.00 | 1,928.00 | 1,881.00 | 1,928.00 | 1,889.34 | 1.96% | 41,300 |
| Jan 15, 2026 | 1,869.00 | 1,896.00 | 1,869.00 | 1,891.00 | 1,853.09 | 0.27% | 32,100 |
| Jan 14, 2026 | 1,865.00 | 1,894.00 | 1,865.00 | 1,886.00 | 1,848.19 | 0.75% | 44,800 |
| Jan 13, 2026 | 1,860.00 | 1,883.00 | 1,852.00 | 1,872.00 | 1,834.47 | 1.19% | 42,200 |
| Jan 9, 2026 | 1,817.00 | 1,850.00 | 1,817.00 | 1,850.00 | 1,812.91 | 1.82% | 32,700 |
| Jan 8, 2026 | 1,833.00 | 1,858.00 | 1,817.00 | 1,817.00 | 1,780.57 | -1.62% | 36,100 |
| Jan 7, 2026 | 1,837.00 | 1,858.00 | 1,829.00 | 1,847.00 | 1,809.97 | 0.16% | 67,600 |
| Jan 6, 2026 | 1,828.00 | 1,850.00 | 1,828.00 | 1,844.00 | 1,807.03 | 1.49% | 39,600 |
| Jan 5, 2026 | 1,828.00 | 1,849.00 | 1,809.00 | 1,817.00 | 1,780.57 | -0.38% | 47,800 |
| Dec 30, 2025 | 1,822.00 | 1,841.00 | 1,819.00 | 1,824.00 | 1,787.43 | -0.65% | 32,700 |
| Dec 29, 2025 | 1,834.00 | 1,840.00 | 1,808.00 | 1,836.00 | 1,799.19 | 1.38% | 49,100 |
| Dec 26, 2025 | 1,798.00 | 1,811.00 | 1,787.00 | 1,811.00 | 1,774.69 | 0.72% | 26,400 |
| Dec 25, 2025 | 1,785.00 | 1,808.00 | 1,785.00 | 1,798.00 | 1,761.95 | 0.78% | 32,600 |
| Dec 24, 2025 | 1,803.00 | 1,803.00 | 1,780.00 | 1,784.00 | 1,748.23 | -0.50% | 25,800 |
| Dec 23, 2025 | 1,780.00 | 1,808.00 | 1,776.00 | 1,793.00 | 1,757.05 | 0.39% | 46,700 |
| Dec 22, 2025 | 1,800.00 | 1,811.00 | 1,782.00 | 1,786.00 | 1,750.19 | 1.48% | 59,900 |
| Dec 19, 2025 | 1,763.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,724.71 | -0.17% | 42,600 |
| Dec 18, 2025 | 1,739.00 | 1,767.00 | 1,730.00 | 1,763.00 | 1,727.65 | 1.50% | 51,700 |
| Dec 17, 2025 | 1,723.00 | 1,741.00 | 1,709.00 | 1,737.00 | 1,702.17 | 1.58% | 35,300 |
| Dec 16, 2025 | 1,741.00 | 1,745.00 | 1,710.00 | 1,710.00 | 1,675.71 | -2.17% | 46,700 |
| Dec 15, 2025 | 1,750.00 | 1,755.00 | 1,737.00 | 1,748.00 | 1,712.95 | 0.58% | 33,500 |
| Dec 12, 2025 | 1,735.00 | 1,751.00 | 1,730.00 | 1,738.00 | 1,703.15 | 1.05% | 42,300 |
| Dec 11, 2025 | 1,775.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,685.51 | -2.05% | 57,200 |
| Dec 10, 2025 | 1,768.00 | 1,772.00 | 1,741.00 | 1,756.00 | 1,720.79 | 0.11% | 44,900 |
| Dec 9, 2025 | 1,712.00 | 1,776.00 | 1,710.00 | 1,754.00 | 1,718.83 | -2.12% | 134,200 |
| Dec 8, 2025 | 1,798.00 | 1,800.00 | 1,782.00 | 1,792.00 | 1,756.07 | 1.24% | 18,400 |
| Dec 5, 2025 | 1,789.00 | 1,792.00 | 1,770.00 | 1,770.00 | 1,734.51 | -1.23% | 24,000 |
| Dec 4, 2025 | 1,786.00 | 1,804.00 | 1,782.00 | 1,792.00 | 1,756.07 | 0.11% | 32,400 |
| Dec 3, 2025 | 1,814.00 | 1,831.00 | 1,790.00 | 1,790.00 | 1,754.11 | -1.32% | 35,500 |
| Dec 2, 2025 | 1,845.00 | 1,845.00 | 1,814.00 | 1,814.00 | 1,777.63 | -1.47% | 41,700 |
| Dec 1, 2025 | 1,905.00 | 1,910.00 | 1,785.00 | 1,841.00 | 1,804.09 | -3.76% | 81,200 |