Airtech Japan,Ltd. 6291
TSE · Japan · Consumer Durables
¥1,341.00+10.00 (+0.75%)
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 | ¥1,341.00 | +0.75% | ¥1,331.00 | ¥1,352.00 | ¥1,325.00 | 25.50K |
| 2026-09-30 | ¥1,331.00 | +0.83% | ¥1,320.00 | ¥1,335.00 | ¥1,320.00 | 20.10K |
| 2026-09-29 | ¥1,320.00 | -1.05% | ¥1,326.00 | ¥1,328.00 | ¥1,320.00 | 20.50K |
| 2026-09-28 | ¥1,334.00 | -0.52% | ¥1,335.00 | ¥1,342.00 | ¥1,328.00 | 18.60K |
| 2026-09-25 | ¥1,341.00 | +0.15% | ¥1,347.00 | ¥1,350.00 | ¥1,334.00 | 16.40K |
| 2026-09-24 | ¥1,339.00 | +0.45% | ¥1,333.00 | ¥1,348.00 | ¥1,333.00 | 15.80K |
| 2026-09-18 | ¥1,333.00 | -0.45% | ¥1,332.00 | ¥1,342.00 | ¥1,328.00 | 11.70K |
| 2026-09-17 | ¥1,339.00 | +0.98% | ¥1,330.00 | ¥1,340.00 | ¥1,327.00 | 12.30K |
| 2026-09-16 | ¥1,326.00 | +0.23% | ¥1,313.00 | ¥1,331.00 | ¥1,313.00 | 14.00K |
| 2026-09-15 | ¥1,323.00 | +1.46% | ¥1,296.00 | ¥1,323.00 | ¥1,295.00 | 14.40K |
| 2026-09-14 | ¥1,304.00 | +0.46% | ¥1,298.00 | ¥1,312.00 | ¥1,292.00 | 13.70K |
| 2026-09-11 | ¥1,298.00 | -2.70% | ¥1,312.00 | ¥1,324.00 | ¥1,298.00 | 49.50K |
| 2026-09-10 | ¥1,334.00 | -0.22% | ¥1,322.00 | ¥1,338.00 | ¥1,317.00 | 25.50K |
| 2026-09-09 | ¥1,337.00 | +0.45% | ¥1,323.00 | ¥1,345.00 | ¥1,318.00 | 27.60K |
| 2026-09-08 | ¥1,331.00 | -1.19% | ¥1,336.00 | ¥1,342.00 | ¥1,324.00 | 26.00K |
| 2026-09-07 | ¥1,347.00 | -0.07% | ¥1,348.00 | ¥1,355.00 | ¥1,344.00 | 16.10K |
| 2026-09-04 | ¥1,348.00 | +0.30% | ¥1,342.00 | ¥1,355.00 | ¥1,336.00 | 20.00K |
| 2026-09-03 | ¥1,344.00 | +0.22% | ¥1,340.00 | ¥1,355.00 | ¥1,339.00 | 20.40K |
| 2026-09-02 | ¥1,341.00 | -2.97% | ¥1,360.00 | ¥1,367.00 | ¥1,339.00 | 26.40K |
| 2026-09-01 | ¥1,382.00 | +0.58% | ¥1,374.00 | ¥1,395.00 | ¥1,367.00 | 23.90K |
| 2026-08-31 | ¥1,374.00 | -0.87% | ¥1,380.00 | ¥1,380.00 | ¥1,366.00 | 21.40K |
| 2026-08-28 | ¥1,386.00 | -1.21% | ¥1,393.00 | ¥1,400.00 | ¥1,382.00 | 29.40K |
| 2026-08-27 | ¥1,403.00 | +0.21% | ¥1,410.00 | ¥1,420.00 | ¥1,395.00 | 42.50K |
| 2026-08-26 | ¥1,400.00 | -0.28% | ¥1,404.00 | ¥1,417.00 | ¥1,393.00 | 35.70K |
| 2026-08-25 | ¥1,404.00 | +2.78% | ¥1,367.00 | ¥1,404.00 | ¥1,360.00 | 89.30K |
| 2026-08-24 | ¥1,366.00 | +1.04% | ¥1,359.00 | ¥1,378.00 | ¥1,354.00 | 38.70K |
| 2026-08-21 | ¥1,352.00 | -0.44% | ¥1,356.00 | ¥1,356.00 | ¥1,345.00 | 17.40K |
| 2026-08-20 | ¥1,358.00 | +0.22% | ¥1,355.00 | ¥1,360.00 | ¥1,341.00 | 20.70K |
| 2026-08-19 | ¥1,355.00 | -1.81% | ¥1,368.00 | ¥1,368.00 | ¥1,338.00 | 34.00K |
| 2026-08-18 | ¥1,380.00 | +2.07% | ¥1,353.00 | ¥1,380.00 | ¥1,353.00 | 48.60K |
| 2026-08-17 | ¥1,352.00 | -0.95% | ¥1,352.00 | ¥1,357.00 | ¥1,340.00 | 29.40K |
| 2026-08-14 | ¥1,365.00 | +3.72% | ¥1,306.00 | ¥1,365.00 | ¥1,306.00 | 66.60K |
| 2026-08-13 | ¥1,316.00 | -1.42% | ¥1,305.00 | ¥1,344.00 | ¥1,300.00 | 115.10K |
| 2026-08-12 | ¥1,335.00 | +0.53% | ¥1,342.00 | ¥1,342.00 | ¥1,318.00 | 33.60K |
| 2026-08-10 | ¥1,328.00 | -1.12% | ¥1,345.00 | ¥1,354.00 | ¥1,327.00 | 32.10K |
| 2026-08-07 | ¥1,343.00 | -0.07% | ¥1,339.00 | ¥1,349.00 | ¥1,326.00 | 25.60K |
| 2026-08-06 | ¥1,344.00 | +0.67% | ¥1,339.00 | ¥1,348.00 | ¥1,330.00 | 16.80K |
| 2026-08-05 | ¥1,335.00 | +0.98% | ¥1,334.00 | ¥1,338.00 | ¥1,325.00 | 16.90K |
| 2026-08-04 | ¥1,322.00 | +0.46% | ¥1,316.00 | ¥1,332.00 | ¥1,315.00 | 24.50K |
| 2026-08-03 | ¥1,316.00 | -1.72% | ¥1,345.00 | ¥1,349.00 | ¥1,300.00 | 42.80K |
| 2026-07-31 | ¥1,339.00 | +1.06% | ¥1,340.00 | ¥1,348.00 | ¥1,322.00 | 40.20K |
| 2026-07-30 | ¥1,325.00 | -0.15% | ¥1,313.00 | ¥1,338.00 | ¥1,312.00 | 39.90K |
| 2026-07-29 | ¥1,327.00 | +0.91% | ¥1,327.00 | ¥1,339.00 | ¥1,301.00 | 48.00K |
| 2026-07-28 | ¥1,315.00 | -1.94% | ¥1,342.00 | ¥1,342.00 | ¥1,309.00 | 49.00K |
| 2026-07-27 | ¥1,341.00 | +1.13% | ¥1,331.00 | ¥1,357.00 | ¥1,331.00 | 52.60K |
| 2026-07-24 | ¥1,326.00 | 0.00% | ¥1,339.00 | ¥1,343.00 | ¥1,319.00 | 32.10K |
| 2026-07-23 | ¥1,326.00 | +0.45% | ¥1,320.00 | ¥1,333.00 | ¥1,307.00 | 35.20K |
| 2026-07-22 | ¥1,320.00 | +0.30% | ¥1,329.00 | ¥1,330.00 | ¥1,311.00 | 22.60K |
| 2026-07-21 | ¥1,316.00 | +4.86% | ¥1,285.00 | ¥1,326.00 | ¥1,278.00 | 66.90K |
| 2026-07-17 | ¥1,255.00 | -3.09% | ¥1,294.00 | ¥1,295.00 | ¥1,247.00 | 55.80K |
| 2026-07-16 | ¥1,295.00 | +0.15% | ¥1,293.00 | ¥1,297.00 | ¥1,281.00 | 29.70K |
| 2026-07-15 | ¥1,293.00 | -0.54% | ¥1,317.00 | ¥1,317.00 | ¥1,292.00 | 18.40K |
| 2026-07-14 | ¥1,300.00 | -0.69% | ¥1,320.00 | ¥1,320.00 | ¥1,295.00 | 28.60K |
| 2026-07-13 | ¥1,309.00 | -3.04% | ¥1,350.00 | ¥1,350.00 | ¥1,302.00 | 42.10K |
| 2026-07-10 | ¥1,350.00 | +6.13% | ¥1,300.00 | ¥1,355.00 | ¥1,289.00 | 110.80K |
| 2026-07-09 | ¥1,272.00 | -0.31% | ¥1,271.00 | ¥1,283.00 | ¥1,271.00 | 13.80K |
| 2026-07-08 | ¥1,276.00 | -0.39% | ¥1,281.00 | ¥1,294.00 | ¥1,274.00 | 47.70K |
| 2026-07-07 | ¥1,281.00 | -0.39% | ¥1,290.00 | ¥1,300.00 | ¥1,281.00 | 25.00K |
| 2026-07-06 | ¥1,286.00 | -1.08% | ¥1,308.00 | ¥1,308.00 | ¥1,284.00 | 48.00K |
| 2026-07-03 | ¥1,300.00 | +0.23% | ¥1,305.00 | ¥1,313.00 | ¥1,291.00 | 43.50K |
| 2026-07-02 | ¥1,297.00 | +1.41% | ¥1,289.00 | ¥1,311.00 | ¥1,275.00 | 75.90K |
| 2026-07-01 | ¥1,279.00 | -1.24% | ¥1,296.00 | ¥1,315.00 | ¥1,270.00 | 25.90K |
| 2026-06-30 | ¥1,295.00 | +1.17% | ¥1,302.00 | ¥1,303.00 | ¥1,271.00 | 52.80K |
| 2026-06-29 | ¥1,280.00 | -1.84% | ¥1,294.00 | ¥1,310.00 | ¥1,275.00 | 43.10K |
| 2026-06-26 | ¥1,304.00 | +0.85% | ¥1,293.00 | ¥1,308.00 | ¥1,292.00 | 44.60K |
| 2026-06-25 | ¥1,293.00 | +1.81% | ¥1,278.00 | ¥1,299.00 | ¥1,278.00 | 41.80K |
| 2026-06-24 | ¥1,270.00 | +0.16% | ¥1,255.00 | ¥1,284.00 | ¥1,250.00 | 40.90K |
| 2026-06-23 | ¥1,268.00 | -3.21% | ¥1,305.00 | ¥1,308.00 | ¥1,264.00 | 54.60K |
| 2026-06-22 | ¥1,310.00 | +0.77% | ¥1,309.00 | ¥1,315.00 | ¥1,287.00 | 111.70K |
| 2026-06-19 | ¥1,300.00 | -0.31% | ¥1,318.00 | ¥1,318.00 | ¥1,290.00 | 49.00K |
| 2026-06-18 | ¥1,304.00 | -0.31% | ¥1,317.00 | ¥1,328.00 | ¥1,302.00 | 38.90K |
| 2026-06-17 | ¥1,308.00 | +2.19% | ¥1,280.00 | ¥1,317.00 | ¥1,280.00 | 34.80K |
| 2026-06-16 | ¥1,280.00 | -0.39% | ¥1,283.00 | ¥1,293.00 | ¥1,270.00 | 35.00K |
| 2026-06-15 | ¥1,285.00 | +1.34% | ¥1,295.00 | ¥1,300.00 | ¥1,278.00 | 25.20K |
| 2026-06-12 | ¥1,268.00 | +2.34% | ¥1,250.00 | ¥1,276.00 | ¥1,241.00 | 60.00K |
| 2026-06-11 | ¥1,239.00 | +0.41% | ¥1,223.00 | ¥1,240.00 | ¥1,207.00 | 40.10K |
| 2026-06-10 | ¥1,234.00 | -0.56% | ¥1,239.00 | ¥1,245.00 | ¥1,224.00 | 25.80K |
| 2026-06-09 | ¥1,241.00 | +1.31% | ¥1,247.00 | ¥1,254.00 | ¥1,238.00 | 26.10K |
| 2026-06-08 | ¥1,225.00 | -2.62% | ¥1,236.00 | ¥1,242.00 | ¥1,221.00 | 39.00K |
| 2026-06-05 | ¥1,258.00 | +2.44% | ¥1,245.00 | ¥1,267.00 | ¥1,233.00 | 41.80K |
| 2026-06-04 | ¥1,228.00 | -1.21% | ¥1,240.00 | ¥1,245.00 | ¥1,228.00 | 25.80K |
| 2026-06-03 | ¥1,243.00 | +1.64% | ¥1,226.00 | ¥1,252.00 | ¥1,220.00 | 35.80K |
| 2026-06-02 | ¥1,223.00 | -2.24% | ¥1,255.00 | ¥1,255.00 | ¥1,210.00 | 73.40K |
| 2026-06-01 | ¥1,251.00 | 0.00% | ¥1,260.00 | ¥1,294.00 | ¥1,248.00 | 136.80K |
| 2026-05-29 | ¥1,251.00 | +1.62% | ¥1,246.00 | ¥1,266.00 | ¥1,244.00 | 49.30K |
| 2026-05-28 | ¥1,231.00 | +0.82% | ¥1,216.00 | ¥1,231.00 | ¥1,205.00 | 29.30K |
| 2026-05-27 | ¥1,221.00 | -0.25% | ¥1,223.00 | ¥1,230.00 | ¥1,212.00 | 28.20K |
| 2026-05-26 | ¥1,224.00 | -0.16% | ¥1,228.00 | ¥1,231.00 | ¥1,215.00 | 20.90K |
| 2026-05-25 | ¥1,226.00 | +0.74% | ¥1,259.00 | ¥1,261.00 | ¥1,218.00 | 53.30K |
| 2026-05-22 | ¥1,217.00 | +0.66% | ¥1,209.00 | ¥1,226.00 | ¥1,201.00 | 34.00K |