Air Water Inc. 4088
TSE · Japan · Process Industries
¥2,914.00-6.00 (-0.21%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,914.00 | -0.21% | ¥2,882.00 | ¥2,915.00 | ¥2,862.00 | 537.80K |
| 2026-09-30 | ¥2,920.00 | +3.40% | ¥2,825.00 | ¥2,931.00 | ¥2,821.00 | 774.20K |
| 2026-09-29 | ¥2,824.00 | +0.21% | ¥2,818.00 | ¥2,861.00 | ¥2,791.00 | 949.10K |
| 2026-09-28 | ¥2,818.00 | -3.19% | ¥2,880.00 | ¥2,888.00 | ¥2,807.00 | 1.35M |
| 2026-09-25 | ¥2,911.00 | -1.79% | ¥2,934.00 | ¥2,942.00 | ¥2,846.00 | 1.08M |
| 2026-09-24 | ¥2,964.00 | +0.37% | ¥2,965.00 | ¥3,060.00 | ¥2,955.00 | 1.19M |
| 2026-09-18 | ¥2,953.00 | -0.51% | ¥2,968.00 | ¥3,010.00 | ¥2,918.00 | 2.78M |
| 2026-09-17 | ¥2,968.00 | -2.37% | ¥3,040.00 | ¥3,060.00 | ¥2,959.00 | 821.10K |
| 2026-09-16 | ¥3,040.00 | +1.33% | ¥3,050.00 | ¥3,060.00 | ¥3,000.00 | 747.40K |
| 2026-09-15 | ¥3,000.00 | +0.94% | ¥2,964.00 | ¥3,025.00 | ¥2,960.00 | 538.00K |
| 2026-09-14 | ¥2,972.00 | -0.60% | ¥3,000.00 | ¥3,000.00 | ¥2,951.00 | 1.17M |
| 2026-09-11 | ¥2,990.00 | +0.34% | ¥2,947.00 | ¥3,015.00 | ¥2,935.00 | 872.20K |
| 2026-09-10 | ¥2,980.00 | +2.05% | ¥2,948.00 | ¥3,030.00 | ¥2,937.00 | 1.44M |
| 2026-09-09 | ¥2,920.00 | -3.15% | ¥3,000.00 | ¥3,040.00 | ¥2,893.00 | 1.77M |
| 2026-09-08 | ¥3,015.00 | 0.00% | ¥3,060.00 | ¥3,140.00 | ¥2,997.00 | 1.76M |
| 2026-09-07 | ¥3,015.00 | +0.17% | ¥3,080.00 | ¥3,215.00 | ¥2,966.00 | 3.48M |
| 2026-09-04 | ¥3,010.00 | +5.95% | ¥2,841.00 | ¥3,025.00 | ¥2,824.00 | 3.24M |
| 2026-09-03 | ¥2,841.00 | +5.61% | ¥2,700.00 | ¥2,900.00 | ¥2,700.00 | 1.61M |
| 2026-09-02 | ¥2,690.00 | -0.48% | ¥2,653.00 | ¥2,690.00 | ¥2,637.00 | 1.06M |
| 2026-09-01 | ¥2,703.00 | +2.97% | ¥2,625.00 | ¥2,723.00 | ¥2,600.00 | 1.37M |
| 2026-08-31 | ¥2,625.00 | +4.79% | ¥2,486.00 | ¥2,625.00 | ¥2,485.00 | 1.61M |
| 2026-08-28 | ¥2,505.00 | -0.28% | ¥2,488.00 | ¥2,541.00 | ¥2,480.00 | 584.30K |
| 2026-08-27 | ¥2,512.00 | +1.25% | ¥2,519.00 | ¥2,530.00 | ¥2,481.00 | 494.20K |
| 2026-08-26 | ¥2,481.00 | -0.80% | ¥2,505.00 | ¥2,508.00 | ¥2,481.00 | 395.00K |
| 2026-08-25 | ¥2,501.00 | +0.52% | ¥2,488.00 | ¥2,530.00 | ¥2,485.00 | 428.90K |
| 2026-08-24 | ¥2,488.00 | -0.36% | ¥2,510.00 | ¥2,510.00 | ¥2,473.00 | 535.50K |
| 2026-08-21 | ¥2,497.00 | -0.12% | ¥2,486.00 | ¥2,509.00 | ¥2,472.00 | 965.10K |
| 2026-08-20 | ¥2,500.00 | +0.20% | ¥2,525.00 | ¥2,530.00 | ¥2,480.00 | 717.50K |
| 2026-08-19 | ¥2,495.00 | -2.96% | ¥2,539.00 | ¥2,567.00 | ¥2,484.00 | 877.10K |
| 2026-08-18 | ¥2,571.00 | +0.86% | ¥2,572.00 | ¥2,584.00 | ¥2,551.00 | 637.00K |
| 2026-08-17 | ¥2,549.00 | +0.59% | ¥2,552.00 | ¥2,565.00 | ¥2,528.00 | 535.50K |
| 2026-08-14 | ¥2,534.00 | +0.64% | ¥2,504.00 | ¥2,580.00 | ¥2,504.00 | 831.10K |
| 2026-08-13 | ¥2,518.00 | -1.25% | ¥2,531.00 | ¥2,564.00 | ¥2,504.00 | 764.30K |
| 2026-08-12 | ¥2,550.00 | -0.12% | ¥2,576.00 | ¥2,586.00 | ¥2,526.00 | 702.10K |
| 2026-08-10 | ¥2,553.00 | -0.89% | ¥2,559.00 | ¥2,600.00 | ¥2,530.00 | 919.90K |
| 2026-08-07 | ¥2,576.00 | -1.45% | ¥2,604.00 | ¥2,626.00 | ¥2,559.00 | 924.60K |
| 2026-08-06 | ¥2,614.00 | +2.59% | ¥2,638.00 | ¥2,663.00 | ¥2,580.00 | 1.44M |
| 2026-08-05 | ¥2,548.00 | +0.20% | ¥2,524.00 | ¥2,577.00 | ¥2,520.00 | 931.20K |
| 2026-08-04 | ¥2,543.00 | +0.36% | ¥2,660.00 | ¥2,660.00 | ¥2,512.00 | 1.95M |
| 2026-08-03 | ¥2,534.00 | +0.68% | ¥2,567.00 | ¥2,610.00 | ¥2,493.00 | 2.09M |
| 2026-07-31 | ¥2,517.00 | -1.45% | ¥2,561.00 | ¥2,575.00 | ¥2,494.00 | 885.80K |
| 2026-07-30 | ¥2,554.00 | -2.15% | ¥2,577.00 | ¥2,602.00 | ¥2,526.00 | 1.06M |
| 2026-07-29 | ¥2,610.00 | -0.38% | ¥2,579.00 | ¥2,628.00 | ¥2,566.00 | 1.09M |
| 2026-07-28 | ¥2,620.00 | -1.13% | ¥2,665.00 | ¥2,697.00 | ¥2,582.00 | 1.32M |
| 2026-07-27 | ¥2,650.00 | +2.28% | ¥2,597.00 | ¥2,667.00 | ¥2,591.00 | 655.10K |
| 2026-07-24 | ¥2,591.00 | +1.17% | ¥2,562.00 | ¥2,607.00 | ¥2,545.00 | 847.80K |
| 2026-07-23 | ¥2,561.00 | +0.12% | ¥2,558.00 | ¥2,606.00 | ¥2,544.00 | 920.70K |
| 2026-07-22 | ¥2,558.00 | +0.20% | ¥2,553.00 | ¥2,592.00 | ¥2,547.00 | 665.70K |
| 2026-07-21 | ¥2,553.00 | +1.03% | ¥2,500.00 | ¥2,554.00 | ¥2,480.00 | 914.40K |
| 2026-07-17 | ¥2,527.00 | -0.12% | ¥2,525.00 | ¥2,580.00 | ¥2,496.00 | 896.40K |
| 2026-07-16 | ¥2,530.00 | -1.71% | ¥2,560.00 | ¥2,583.00 | ¥2,530.00 | 313.20K |
| 2026-07-15 | ¥2,574.00 | +0.12% | ¥2,577.00 | ¥2,588.00 | ¥2,542.00 | 695.30K |
| 2026-07-14 | ¥2,571.00 | +1.94% | ¥2,546.00 | ¥2,588.00 | ¥2,512.00 | 958.70K |
| 2026-07-13 | ¥2,522.00 | -1.29% | ¥2,554.00 | ¥2,566.00 | ¥2,501.00 | 529.50K |
| 2026-07-10 | ¥2,555.00 | -2.78% | ¥2,623.00 | ¥2,628.00 | ¥2,543.00 | 604.70K |
| 2026-07-09 | ¥2,628.00 | -1.39% | ¥2,630.00 | ¥2,676.00 | ¥2,600.00 | 465.90K |
| 2026-07-08 | ¥2,665.00 | -1.84% | ¥2,695.00 | ¥2,740.00 | ¥2,654.00 | 508.40K |
| 2026-07-07 | ¥2,715.00 | -1.88% | ¥2,764.00 | ¥2,803.00 | ¥2,715.00 | 1.05M |
| 2026-07-06 | ¥2,767.00 | -0.36% | ¥2,824.00 | ¥2,836.00 | ¥2,751.00 | 656.90K |
| 2026-07-03 | ¥2,777.00 | +0.69% | ¥2,748.00 | ¥2,851.00 | ¥2,687.00 | 1.45M |
| 2026-07-02 | ¥2,758.00 | +0.07% | ¥2,761.00 | ¥2,796.00 | ¥2,737.00 | 840.70K |
| 2026-07-01 | ¥2,756.00 | -0.40% | ¥2,799.00 | ¥2,800.00 | ¥2,736.00 | 1.07M |
| 2026-06-30 | ¥2,767.00 | -0.50% | ¥2,790.00 | ¥2,900.00 | ¥2,759.00 | 1.23M |
| 2026-06-29 | ¥2,781.00 | +0.11% | ¥2,750.00 | ¥2,781.00 | ¥2,732.00 | 853.90K |
| 2026-06-26 | ¥2,778.00 | -2.87% | ¥2,851.00 | ¥2,861.00 | ¥2,745.00 | 1.37M |
| 2026-06-25 | ¥2,860.00 | +6.16% | ¥2,740.00 | ¥2,949.00 | ¥2,740.00 | 2.45M |
| 2026-06-24 | ¥2,694.00 | +1.28% | ¥2,631.00 | ¥2,763.00 | ¥2,622.00 | 1.79M |
| 2026-06-23 | ¥2,660.00 | +6.61% | ¥2,600.00 | ¥2,740.00 | ¥2,596.00 | 3.91M |
| 2026-06-22 | ¥2,495.00 | +0.97% | ¥2,451.00 | ¥2,510.00 | ¥2,451.00 | 561.60K |
| 2026-06-19 | ¥2,471.00 | -0.28% | ¥2,520.00 | ¥2,525.00 | ¥2,458.00 | 1.09M |
| 2026-06-18 | ¥2,478.00 | -0.48% | ¥2,500.00 | ¥2,520.00 | ¥2,445.00 | 818.30K |
| 2026-06-17 | ¥2,490.00 | -1.19% | ¥2,500.00 | ¥2,530.00 | ¥2,478.00 | 546.50K |
| 2026-06-16 | ¥2,520.00 | -1.25% | ¥2,552.00 | ¥2,580.00 | ¥2,517.00 | 1.08M |
| 2026-06-15 | ¥2,552.00 | +4.55% | ¥2,441.00 | ¥2,568.00 | ¥2,441.00 | 902.10K |
| 2026-06-12 | ¥2,441.00 | +0.91% | ¥2,435.00 | ¥2,480.00 | ¥2,386.00 | 964.60K |
| 2026-06-11 | ¥2,419.00 | -0.86% | ¥2,460.00 | ¥2,468.00 | ¥2,393.00 | 829.20K |
| 2026-06-10 | ¥2,440.00 | +0.37% | ¥2,444.00 | ¥2,487.00 | ¥2,436.00 | 980.10K |
| 2026-06-09 | ¥2,431.00 | -1.58% | ¥2,484.00 | ¥2,504.00 | ¥2,410.00 | 897.90K |
| 2026-06-08 | ¥2,470.00 | +0.24% | ¥2,423.00 | ¥2,470.00 | ¥2,416.00 | 947.50K |
| 2026-06-05 | ¥2,464.00 | -0.96% | ¥2,440.00 | ¥2,481.00 | ¥2,420.00 | 473.50K |
| 2026-06-04 | ¥2,488.00 | -0.08% | ¥2,518.00 | ¥2,536.00 | ¥2,460.00 | 907.40K |
| 2026-06-03 | ¥2,490.00 | +1.14% | ¥2,470.00 | ¥2,508.00 | ¥2,447.00 | 1.21M |
| 2026-06-02 | ¥2,462.00 | -0.08% | ¥2,488.00 | ¥2,495.00 | ¥2,430.00 | 1.21M |
| 2026-06-01 | ¥2,464.00 | -5.19% | ¥2,621.00 | ¥2,621.00 | ¥2,431.00 | 1.56M |
| 2026-05-29 | ¥2,599.00 | +0.19% | ¥2,576.00 | ¥2,627.00 | ¥2,562.00 | 2.39M |
| 2026-05-28 | ¥2,594.00 | -1.18% | ¥2,599.00 | ¥2,630.00 | ¥2,551.00 | 1.68M |
| 2026-05-27 | ¥2,625.00 | -0.08% | ¥2,578.00 | ¥2,674.00 | ¥2,554.00 | 2.13M |
| 2026-05-26 | ¥2,627.00 | +4.41% | ¥2,513.00 | ¥2,666.00 | ¥2,500.00 | 2.34M |
| 2026-05-25 | ¥2,516.00 | -2.44% | ¥2,616.00 | ¥2,663.00 | ¥2,513.00 | 1.61M |
| 2026-05-22 | ¥2,579.00 | +1.30% | ¥2,580.00 | ¥2,648.00 | ¥2,556.00 | 1.91M |