Skip to main content
Air Water Inc. (TYO:4088)
Japan flag Japan · Delayed Price · Currency is JPY
2,142.00
-16.00 (-0.74%)
At close: Dec 5, 2025

Air Water Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,150.002,154.502,130.002,142.002,142.00-0.74%734,900
Dec 4, 20252,150.002,162.002,143.502,158.002,158.00-0.23%828,000
Dec 3, 20252,163.502,181.002,157.002,163.002,163.00-0.32%702,700
Dec 2, 20252,192.002,213.002,159.002,170.002,170.00-1.16%773,400
Dec 1, 20252,200.002,214.502,193.502,195.502,195.50-0.30%1,139,000
Nov 28, 20252,177.002,205.002,175.002,202.002,202.001.06%919,300
Nov 27, 20252,180.502,197.502,176.002,179.002,179.00-0.25%894,700
Nov 26, 20252,154.502,192.002,153.002,184.502,184.501.56%779,600
Nov 25, 20252,163.002,169.002,151.002,151.002,151.00-1.17%673,200
Nov 21, 20252,131.502,178.502,131.502,176.502,176.500.95%1,006,400
Nov 20, 20252,177.002,182.002,146.002,156.002,156.000.87%1,042,700
Nov 19, 20252,144.002,154.502,116.002,137.502,137.50-0.28%822,300
Nov 18, 20252,172.002,195.002,138.002,143.502,143.50-2.32%1,324,300
Nov 17, 20252,200.002,213.502,165.002,194.502,194.50-2.42%1,653,200
Nov 14, 20252,273.002,296.002,214.002,249.002,249.00-2.79%2,066,600
Nov 13, 20252,318.002,319.502,291.002,313.502,313.500.59%762,100
Nov 12, 20252,320.002,327.502,279.502,300.002,300.000.52%1,172,500
Nov 11, 20252,285.502,299.502,262.502,288.002,288.00-0.48%813,200
Nov 10, 20252,294.002,304.502,272.502,299.002,299.001.61%877,400
Nov 7, 20252,225.002,270.002,224.002,262.502,262.501.73%916,700
Nov 6, 20252,209.002,240.002,201.502,224.002,224.000.75%930,000
Nov 5, 20252,176.502,211.002,156.002,207.502,207.500.66%1,089,600
Nov 4, 20252,153.002,193.002,150.002,193.002,193.001.76%1,271,700
Oct 31, 20252,168.002,176.002,138.002,155.002,155.00-0.60%1,287,500
Oct 30, 20252,175.002,186.002,160.002,168.002,168.00-0.98%1,233,100
Oct 29, 20252,184.002,210.002,175.002,189.502,189.500.21%1,191,200
Oct 28, 20252,305.002,305.002,183.502,185.002,185.00-5.74%2,763,800
Oct 27, 20252,324.502,338.002,307.002,318.002,318.00-1,075,900
Oct 24, 20252,333.002,338.002,304.502,318.002,318.00-0.71%960,800
Oct 23, 20252,308.002,339.002,300.002,334.502,334.501.15%973,000
Oct 22, 20252,290.002,319.002,277.002,308.002,308.000.09%950,000
Oct 21, 20252,272.502,329.502,272.002,306.002,306.001.63%1,228,400
Oct 20, 20252,257.002,276.002,242.002,269.002,269.002.23%1,511,800
Oct 17, 20252,269.002,273.502,205.002,219.502,219.50-1.47%2,353,800
Oct 16, 20252,255.002,273.502,206.002,252.502,252.50-0.42%2,413,900
Oct 15, 20252,160.002,265.502,152.002,262.002,262.007.20%3,954,700
Oct 14, 20252,181.002,218.002,076.502,110.002,110.001.61%8,682,800
Oct 10, 20252,076.502,076.502,076.502,076.502,076.50-19.41%371,500
Oct 9, 20252,555.002,579.502,553.502,576.502,576.500.57%375,000
Oct 8, 20252,569.502,582.002,550.502,562.002,562.00-0.04%501,400
Oct 7, 20252,536.502,582.502,525.502,563.002,563.000.63%606,800
Oct 6, 20252,574.002,580.002,525.002,547.002,547.000.91%769,100
Oct 3, 20252,494.002,534.502,494.002,524.002,524.001.20%537,200
Oct 2, 20252,501.502,512.502,470.002,494.002,494.00-0.68%683,400
Oct 1, 20252,538.002,540.002,500.502,511.002,511.00-1.34%625,200
Sep 30, 20252,549.002,558.502,522.002,545.002,545.00-0.33%555,300
Sep 29, 20252,577.502,585.002,544.002,553.502,553.50-2.35%779,100
Sep 26, 20252,585.002,617.002,578.002,615.002,577.501.08%614,500
Sep 25, 20252,570.002,593.002,565.502,587.002,549.900.51%556,300
Sep 24, 20252,600.002,609.002,554.502,574.002,537.09-0.46%733,900