Skip to main content
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,615.00
+28.00 (1.08%)
Sep 26, 2025, 3:30 PM JST

Air Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,585.002,617.002,578.002,615.002,615.001.08%614,500
Sep 25, 20252,570.002,593.002,565.502,587.002,587.000.51%556,300
Sep 24, 20252,600.002,609.002,554.502,574.002,574.00-0.46%733,900
Sep 22, 20252,575.002,603.002,561.002,586.002,586.000.27%580,400
Sep 19, 20252,621.002,624.502,575.002,579.002,579.00-1.92%1,158,300
Sep 18, 20252,621.002,645.002,600.002,629.502,629.500.36%502,700
Sep 17, 20252,665.002,672.002,620.002,620.002,620.00-1.37%510,700
Sep 16, 20252,629.002,670.502,623.502,656.502,656.501.78%754,900
Sep 12, 20252,623.002,629.502,610.002,610.002,610.00-0.50%569,300
Sep 11, 20252,615.002,626.002,595.502,623.002,623.000.87%569,300
Sep 10, 20252,620.002,626.002,586.502,600.502,600.50-0.59%552,500
Sep 9, 20252,650.002,654.502,609.502,616.002,616.00-1.10%582,100
Sep 8, 20252,639.002,655.002,626.002,645.002,645.000.40%473,500
Sep 5, 20252,620.002,640.002,616.502,634.502,634.500.46%576,500
Sep 4, 20252,619.002,634.502,596.002,622.502,622.50-0.30%669,800
Sep 3, 20252,601.002,642.502,597.002,630.502,630.500.75%699,600
Sep 2, 20252,600.002,616.002,592.502,611.002,611.000.64%577,200
Sep 1, 20252,551.502,605.002,545.002,594.502,594.500.66%533,700
Aug 29, 20252,554.002,588.002,546.002,577.502,577.501.08%971,600
Aug 28, 20252,527.002,557.502,514.502,550.002,550.001.88%638,000
Aug 27, 20252,470.002,504.502,468.502,503.002,503.001.01%571,800
Aug 26, 20252,500.002,500.002,466.502,478.002,478.00-0.86%762,800
Aug 25, 20252,529.002,535.002,490.502,499.502,499.50-1.15%484,000
Aug 22, 20252,500.002,531.502,477.002,528.502,528.501.12%577,500
Aug 21, 20252,477.002,503.002,469.502,500.502,500.500.58%424,700
Aug 20, 20252,480.002,508.502,476.502,486.002,486.000.67%506,100
Aug 19, 20252,457.502,469.502,449.502,469.502,469.500.49%308,600
Aug 18, 20252,439.002,468.002,435.002,457.502,457.500.31%398,500
Aug 15, 20252,445.002,450.002,427.502,450.002,450.000.35%454,900
Aug 14, 20252,438.502,445.002,423.502,441.502,441.50-0.51%522,000
Aug 13, 20252,438.002,461.002,420.002,454.002,454.000.45%646,700
Aug 12, 20252,460.002,479.502,437.002,443.002,443.000.35%908,000
Aug 8, 20252,403.002,517.002,397.502,434.502,434.501.97%1,752,200
Aug 7, 20252,369.002,392.002,364.502,387.502,387.501.23%785,300
Aug 6, 20252,349.502,369.002,336.502,358.502,358.501.99%895,800
Aug 5, 20252,307.002,325.002,303.502,312.502,312.501.31%710,600
Aug 4, 20252,246.502,292.002,240.502,282.502,282.500.44%824,900
Aug 1, 20252,250.502,278.002,244.502,272.502,272.501.32%375,800
Jul 31, 20252,255.002,264.002,237.502,243.002,243.00-0.09%509,800
Jul 30, 20252,235.002,252.502,232.002,245.002,245.000.45%402,400
Jul 29, 20252,235.002,251.002,226.002,235.002,235.00-0.29%534,600
Jul 28, 20252,245.002,249.002,228.002,241.502,241.500.27%535,800
Jul 25, 20252,229.002,240.002,197.002,235.502,235.500.25%542,300
Jul 24, 20252,194.002,230.002,183.002,230.002,230.002.18%818,900
Jul 23, 20252,180.002,201.002,166.002,182.502,182.501.30%834,800
Jul 22, 20252,158.002,165.002,136.502,154.502,154.50-0.16%366,700
Jul 18, 20252,172.002,176.502,149.502,158.002,158.00-0.48%669,700
Jul 17, 20252,153.002,172.002,148.002,168.502,168.500.65%461,400
Jul 16, 20252,186.502,186.502,149.002,154.502,154.50-1.62%587,700
Jul 15, 20252,198.002,204.002,186.502,190.002,190.00-0.36%306,900