AirTrip Corp. 6191
TSE · Japan · Technology Services
¥1,484.00+31.00 (+2.13%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,472.00 | +1.31% | ¥1,453.00 | ¥1,492.00 | ¥1,450.00 | 257.90K |
| 2026-10-01 | ¥1,453.00 | +2.18% | ¥1,421.00 | ¥1,489.00 | ¥1,413.00 | 802.30K |
| 2026-09-30 | ¥1,422.00 | +4.71% | ¥1,325.00 | ¥1,441.00 | ¥1,324.00 | 773.60K |
| 2026-09-29 | ¥1,358.00 | -5.69% | ¥1,310.00 | ¥1,362.00 | ¥1,305.00 | 1.08M |
| 2026-09-28 | ¥1,440.00 | -2.77% | ¥1,483.00 | ¥1,494.00 | ¥1,436.00 | 1.36M |
| 2026-09-25 | ¥1,481.00 | -4.14% | ¥1,530.00 | ¥1,551.00 | ¥1,481.00 | 1.24M |
| 2026-09-24 | ¥1,545.00 | -6.02% | ¥1,644.00 | ¥1,644.00 | ¥1,533.00 | 1.65M |
| 2026-09-18 | ¥1,644.00 | -0.90% | ¥1,662.00 | ¥1,708.00 | ¥1,644.00 | 993.60K |
| 2026-09-17 | ¥1,659.00 | +1.53% | ¥1,630.00 | ¥1,688.00 | ¥1,622.00 | 940.20K |
| 2026-09-16 | ¥1,634.00 | -0.37% | ¥1,640.00 | ¥1,682.00 | ¥1,620.00 | 1.03M |
| 2026-09-15 | ¥1,640.00 | -1.50% | ¥1,695.00 | ¥1,744.00 | ¥1,622.00 | 2.45M |
| 2026-09-14 | ¥1,665.00 | +55.17% | ¥1,723.00 | ¥1,768.00 | ¥1,592.00 | 9.11M |
| 2026-09-11 | ¥1,073.00 | +16.25% | ¥1,073.00 | ¥1,073.00 | ¥1,073.00 | 51.50K |
| 2026-09-10 | ¥923.00 | +19.40% | ¥923.00 | ¥923.00 | ¥923.00 | 60.90K |
| 2026-09-09 | ¥773.00 | -1.53% | ¥780.00 | ¥789.00 | ¥770.00 | 79.80K |
| 2026-09-08 | ¥785.00 | +0.90% | ¥778.00 | ¥798.00 | ¥771.00 | 115.50K |
| 2026-09-07 | ¥778.00 | +0.91% | ¥763.00 | ¥783.00 | ¥762.00 | 81.60K |
| 2026-09-04 | ¥771.00 | +0.78% | ¥766.00 | ¥775.00 | ¥758.00 | 122.60K |
| 2026-09-03 | ¥765.00 | -1.54% | ¥777.00 | ¥780.00 | ¥765.00 | 75.00K |
| 2026-09-02 | ¥777.00 | -3.48% | ¥797.00 | ¥812.00 | ¥777.00 | 105.00K |
| 2026-09-01 | ¥805.00 | -1.47% | ¥811.00 | ¥820.00 | ¥799.00 | 112.30K |
| 2026-08-31 | ¥817.00 | -1.33% | ¥821.00 | ¥824.00 | ¥815.00 | 65.80K |
| 2026-08-28 | ¥828.00 | -1.66% | ¥836.00 | ¥850.00 | ¥827.00 | 74.50K |
| 2026-08-27 | ¥842.00 | 0.00% | ¥842.00 | ¥857.00 | ¥835.00 | 80.60K |
| 2026-08-26 | ¥842.00 | -0.36% | ¥843.00 | ¥852.00 | ¥839.00 | 53.60K |
| 2026-08-25 | ¥845.00 | +0.96% | ¥837.00 | ¥851.00 | ¥834.00 | 73.30K |
| 2026-08-24 | ¥837.00 | +0.24% | ¥841.00 | ¥852.00 | ¥824.00 | 121.90K |
| 2026-08-21 | ¥835.00 | -0.48% | ¥843.00 | ¥843.00 | ¥824.00 | 76.40K |
| 2026-08-20 | ¥839.00 | +2.32% | ¥828.00 | ¥845.00 | ¥826.00 | 109.80K |
| 2026-08-19 | ¥820.00 | -2.26% | ¥831.00 | ¥834.00 | ¥815.00 | 168.90K |
| 2026-08-18 | ¥839.00 | -0.71% | ¥845.00 | ¥851.00 | ¥830.00 | 270.10K |
| 2026-08-17 | ¥845.00 | -9.04% | ¥840.00 | ¥858.00 | ¥815.00 | 584.40K |
| 2026-08-14 | ¥929.00 | +1.86% | ¥924.00 | ¥940.00 | ¥905.00 | 150.40K |
| 2026-08-13 | ¥912.00 | -1.41% | ¥936.00 | ¥936.00 | ¥909.00 | 61.00K |
| 2026-08-12 | ¥925.00 | +2.32% | ¥911.00 | ¥936.00 | ¥902.00 | 210.70K |
| 2026-08-10 | ¥904.00 | -0.33% | ¥906.00 | ¥915.00 | ¥902.00 | 48.80K |
| 2026-08-07 | ¥907.00 | -0.22% | ¥915.00 | ¥915.00 | ¥896.00 | 78.20K |
| 2026-08-06 | ¥909.00 | +2.13% | ¥889.00 | ¥909.00 | ¥887.00 | 68.20K |
| 2026-08-05 | ¥890.00 | 0.00% | ¥890.00 | ¥898.00 | ¥885.00 | 47.00K |
| 2026-08-04 | ¥890.00 | -0.11% | ¥891.00 | ¥900.00 | ¥890.00 | 53.70K |
| 2026-08-03 | ¥891.00 | 0.00% | ¥898.00 | ¥903.00 | ¥875.00 | 67.10K |
| 2026-07-31 | ¥891.00 | -2.41% | ¥898.00 | ¥908.00 | ¥889.00 | 224.80K |
| 2026-07-30 | ¥913.00 | +0.55% | ¥910.00 | ¥919.00 | ¥896.00 | 93.70K |
| 2026-07-29 | ¥908.00 | +5.58% | ¥873.00 | ¥915.00 | ¥867.00 | 211.00K |
| 2026-07-28 | ¥860.00 | -2.49% | ¥890.00 | ¥891.00 | ¥859.00 | 67.80K |
| 2026-07-27 | ¥882.00 | +4.38% | ¥858.00 | ¥887.00 | ¥855.00 | 139.90K |
| 2026-07-24 | ¥845.00 | -2.31% | ¥850.00 | ¥853.00 | ¥842.00 | 58.80K |
| 2026-07-23 | ¥865.00 | -1.14% | ¥873.00 | ¥877.00 | ¥857.00 | 128.10K |
| 2026-07-22 | ¥875.00 | -1.13% | ¥884.00 | ¥893.00 | ¥872.00 | 98.30K |
| 2026-07-21 | ¥885.00 | +1.14% | ¥875.00 | ¥897.00 | ¥875.00 | 59.70K |
| 2026-07-17 | ¥875.00 | -2.89% | ¥893.00 | ¥905.00 | ¥875.00 | 110.30K |
| 2026-07-16 | ¥901.00 | +0.90% | ¥899.00 | ¥926.00 | ¥896.00 | 147.50K |
| 2026-07-15 | ¥893.00 | +0.22% | ¥895.00 | ¥899.00 | ¥874.00 | 111.80K |
| 2026-07-14 | ¥891.00 | +2.65% | ¥872.00 | ¥909.00 | ¥872.00 | 213.80K |
| 2026-07-13 | ¥868.00 | -0.23% | ¥871.00 | ¥896.00 | ¥868.00 | 156.30K |
| 2026-07-10 | ¥870.00 | +8.75% | ¥860.00 | ¥879.00 | ¥844.00 | 313.50K |
| 2026-07-09 | ¥800.00 | -1.60% | ¥813.00 | ¥814.00 | ¥794.00 | 73.50K |
| 2026-07-08 | ¥813.00 | +0.74% | ¥800.00 | ¥820.00 | ¥800.00 | 87.40K |
| 2026-07-07 | ¥807.00 | -1.59% | ¥821.00 | ¥825.00 | ¥802.00 | 43.00K |
| 2026-07-06 | ¥820.00 | +1.36% | ¥813.00 | ¥830.00 | ¥813.00 | 71.20K |
| 2026-07-03 | ¥809.00 | -0.37% | ¥805.00 | ¥817.00 | ¥799.00 | 80.20K |
| 2026-07-02 | ¥812.00 | +2.78% | ¥793.00 | ¥818.00 | ¥789.00 | 107.00K |
| 2026-07-01 | ¥790.00 | +3.81% | ¥769.00 | ¥793.00 | ¥765.00 | 104.80K |
| 2026-06-30 | ¥761.00 | -0.78% | ¥764.00 | ¥768.00 | ¥748.00 | 82.40K |
| 2026-06-29 | ¥767.00 | +2.54% | ¥759.00 | ¥774.00 | ¥759.00 | 105.50K |
| 2026-06-26 | ¥748.00 | -0.80% | ¥758.00 | ¥758.00 | ¥730.00 | 86.20K |
| 2026-06-25 | ¥754.00 | +0.53% | ¥759.00 | ¥760.00 | ¥748.00 | 55.30K |
| 2026-06-24 | ¥750.00 | -2.85% | ¥776.00 | ¥780.00 | ¥744.00 | 111.80K |
| 2026-06-23 | ¥772.00 | -2.03% | ¥783.00 | ¥783.00 | ¥767.00 | 78.90K |
| 2026-06-22 | ¥788.00 | +0.64% | ¥782.00 | ¥796.00 | ¥780.00 | 111.00K |
| 2026-06-19 | ¥783.00 | +0.38% | ¥775.00 | ¥783.00 | ¥772.00 | 76.10K |
| 2026-06-18 | ¥780.00 | -1.64% | ¥788.00 | ¥804.00 | ¥780.00 | 93.60K |
| 2026-06-17 | ¥793.00 | -1.49% | ¥806.00 | ¥809.00 | ¥791.00 | 94.90K |
| 2026-06-16 | ¥805.00 | +1.26% | ¥800.00 | ¥829.00 | ¥796.00 | 170.80K |
| 2026-06-15 | ¥795.00 | +4.47% | ¥766.00 | ¥795.00 | ¥762.00 | 153.30K |
| 2026-06-12 | ¥761.00 | +0.26% | ¥759.00 | ¥765.00 | ¥754.00 | 111.50K |
| 2026-06-11 | ¥759.00 | -3.19% | ¥773.00 | ¥780.00 | ¥748.00 | 139.70K |
| 2026-06-10 | ¥784.00 | -1.13% | ¥793.00 | ¥793.00 | ¥775.00 | 108.00K |
| 2026-06-09 | ¥793.00 | +1.67% | ¥789.00 | ¥801.00 | ¥784.00 | 109.80K |
| 2026-06-08 | ¥780.00 | -3.35% | ¥800.00 | ¥814.00 | ¥778.00 | 109.90K |
| 2026-06-05 | ¥807.00 | +3.73% | ¥790.00 | ¥815.00 | ¥790.00 | 104.30K |
| 2026-06-04 | ¥778.00 | -2.99% | ¥799.00 | ¥799.00 | ¥776.00 | 145.20K |
| 2026-06-03 | ¥802.00 | -0.25% | ¥801.00 | ¥814.00 | ¥792.00 | 156.20K |
| 2026-06-02 | ¥804.00 | -3.60% | ¥830.00 | ¥830.00 | ¥798.00 | 196.70K |
| 2026-06-01 | ¥834.00 | +0.36% | ¥831.00 | ¥838.00 | ¥808.00 | 111.30K |
| 2026-05-29 | ¥831.00 | -2.69% | ¥859.00 | ¥874.00 | ¥831.00 | 153.50K |
| 2026-05-28 | ¥854.00 | +0.95% | ¥854.00 | ¥866.00 | ¥843.00 | 191.20K |
| 2026-05-27 | ¥846.00 | -4.84% | ¥874.00 | ¥874.00 | ¥828.00 | 271.20K |
| 2026-05-26 | ¥889.00 | +3.73% | ¥851.00 | ¥890.00 | ¥838.00 | 255.90K |
| 2026-05-25 | ¥857.00 | -1.49% | ¥882.00 | ¥885.00 | ¥845.00 | 244.80K |