Advertisement
U.S. Markets closed

Air Water Inc. (4088.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,925.00+28.00 (+1.48%)
As of 10:19AM JST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 07, 20241,915.001,953.501,915.001,925.001,925.00153,400
Nov 06, 20241,880.501,943.001,880.501,897.001,897.00818,600
Nov 05, 20241,890.501,897.001,862.001,872.501,872.50590,800
Nov 01, 20241,890.501,904.001,881.001,881.001,881.00724,900
Oct 31, 20241,920.501,938.501,910.501,930.501,930.50502,800
Oct 30, 20241,923.001,927.501,906.501,914.501,914.50971,800
Oct 29, 20241,913.501,933.001,904.001,915.501,915.50392,300
Oct 28, 20241,899.501,918.001,890.001,917.001,917.00525,800
Oct 25, 20241,915.001,923.001,900.001,908.001,908.00428,000
Oct 24, 20241,913.001,923.001,897.501,916.001,916.00365,100
Oct 23, 20241,943.001,955.501,924.001,928.001,928.00323,800
Oct 22, 20241,950.001,957.001,938.001,945.501,945.50493,800
Oct 21, 20241,960.501,967.501,948.001,950.501,950.50473,800
Oct 18, 20241,978.001,984.001,968.001,968.501,968.50221,300
Oct 17, 20241,989.001,990.001,966.001,969.501,969.50364,700
Oct 16, 20241,983.002,005.001,968.001,985.001,985.00375,200
Oct 15, 20242,020.002,021.502,003.502,013.502,013.50451,500
Oct 11, 20242,009.502,023.002,001.002,004.502,004.50285,400
Oct 10, 20242,026.002,029.002,002.002,008.502,008.50244,800
Oct 09, 20242,020.002,036.002,004.002,013.502,013.50300,000
Oct 08, 20242,011.002,030.502,003.502,012.002,012.00369,600
Oct 07, 20242,067.002,070.002,046.502,047.502,047.50437,900
Oct 04, 20242,034.002,045.502,026.502,037.002,037.00333,100
Oct 03, 20242,070.002,074.002,028.502,032.502,032.50439,200
Oct 02, 20242,019.502,034.502,013.002,020.002,020.00518,800
Oct 01, 20242,013.002,036.002,001.502,025.002,025.00546,200
Sep 30, 20241,994.002,036.001,990.002,011.502,011.50536,400
Sep 27, 20242,073.002,089.002,059.502,068.502,068.50569,200
Sep 26, 20242,050.002,089.502,033.002,086.002,086.00669,000
Sep 25, 20242,028.502,038.002,014.002,035.502,035.50424,500
Sep 24, 20242,051.502,060.002,032.502,038.502,038.50448,400
Sep 20, 20242,044.502,064.002,031.502,031.502,031.50575,200
Sep 19, 20242,030.002,047.502,017.002,023.002,023.00499,500
Sep 18, 20242,011.502,021.001,982.502,004.502,004.50423,400
Sep 17, 20242,015.002,031.001,970.001,998.001,998.00502,700
Sep 13, 20242,019.502,029.501,997.501,998.001,998.00448,700
Sep 12, 20242,008.502,033.001,999.502,018.502,018.50531,800
Sep 11, 20241,990.001,998.001,956.001,968.501,968.50426,600
Sep 10, 20242,003.002,017.501,997.002,002.502,002.50327,400
Sep 09, 20241,949.502,002.001,937.001,993.501,993.50507,000
Sep 06, 20242,031.502,047.001,991.001,998.001,998.00355,800
Sep 05, 20241,998.002,035.001,990.002,012.502,012.50353,400
Sep 04, 20242,004.502,030.501,995.002,009.002,009.00572,300
Sep 03, 20242,038.002,073.002,038.002,054.502,054.50322,100
Sep 02, 20242,048.002,055.502,023.502,047.002,047.00345,600
Aug 30, 20242,011.002,040.502,005.002,035.502,035.50517,500
Aug 29, 20242,005.002,029.502,003.002,005.502,005.50295,200
Aug 28, 20242,010.002,020.001,996.002,011.502,011.50339,000
Aug 27, 20242,001.502,014.501,978.002,007.002,007.00381,700
Aug 26, 20241,996.002,042.001,972.501,977.001,977.00759,800
Aug 23, 20241,988.002,005.501,977.001,997.001,997.00319,200
Aug 22, 20242,004.002,007.501,968.501,980.001,980.00467,600
Aug 21, 20241,955.501,983.501,949.001,971.501,971.50589,300
Aug 20, 20241,957.501,958.001,929.001,944.501,944.50408,100
Aug 19, 20241,955.001,958.001,924.001,933.001,933.00396,800
Aug 16, 20241,959.001,966.001,935.001,955.001,955.00461,800
Aug 15, 20241,909.001,928.001,888.501,911.001,911.00549,900
Aug 14, 20241,900.501,917.001,879.501,891.501,891.50632,300
Aug 13, 20241,890.001,900.501,858.501,900.501,900.50857,000
Aug 09, 20241,859.001,889.501,801.001,872.001,872.001,538,100
Aug 08, 20241,913.001,963.501,902.001,916.001,916.00541,400
Aug 07, 20241,892.001,998.001,874.001,953.001,953.00712,700
Aug 06, 20241,830.501,981.501,830.501,929.001,929.00950,000
Aug 05, 20241,912.001,933.501,737.501,750.501,750.501,038,000
Aug 02, 20242,111.002,115.002,051.502,055.502,055.50587,600
Aug 01, 20242,182.002,198.002,155.002,161.002,161.00604,500
Jul 31, 20242,161.502,224.502,153.002,222.502,222.50549,100
Jul 30, 20242,170.002,176.002,147.002,161.502,161.50376,200
Jul 29, 20242,132.502,180.002,121.502,178.002,178.00488,500
Jul 26, 20242,107.502,114.502,070.502,100.502,100.50517,800
Jul 25, 20242,080.002,101.502,077.502,086.502,086.50522,600
Jul 24, 20242,123.502,123.502,096.502,100.002,100.00631,500
Jul 23, 20242,152.002,162.502,131.502,133.502,133.50369,600
Jul 22, 20242,145.502,159.002,126.002,135.502,135.50384,700
Jul 19, 20242,154.002,156.002,136.502,148.002,148.00320,700
Jul 18, 20242,161.502,187.002,152.502,153.002,153.00444,500
Jul 17, 20242,182.502,182.502,167.002,176.502,176.50400,900
Jul 16, 20242,171.502,177.002,163.002,174.002,174.00415,200
Jul 12, 20242,179.502,209.502,156.002,163.002,163.00762,400
Jul 11, 20242,172.502,192.502,170.002,188.502,188.50695,600
Jul 10, 20242,151.002,160.002,129.502,160.002,160.00597,100
Jul 09, 20242,128.502,159.002,125.502,151.002,151.00539,000
Jul 08, 20242,143.002,159.002,123.002,145.002,145.00529,500
Jul 05, 20242,178.002,183.002,145.502,151.002,151.00695,200
Jul 04, 20242,196.502,217.002,178.002,202.002,202.00552,200
Jul 03, 20242,168.502,196.502,161.002,196.502,196.50636,400
Jul 02, 20242,188.002,188.002,164.002,179.002,179.00629,700
Jul 01, 20242,192.502,200.502,160.502,178.002,178.00576,200
Jun 28, 20242,189.502,190.502,161.502,175.502,175.50803,700
Jun 27, 20242,190.002,191.002,169.502,184.002,184.00716,400
Jun 26, 20242,179.502,190.502,168.002,190.502,190.50613,700
Jun 25, 20242,200.002,204.502,178.002,197.002,197.00695,400
Jun 24, 20242,187.002,189.002,156.002,183.502,183.50529,900
Jun 21, 20242,173.502,183.002,154.002,165.502,165.50733,300
Jun 20, 20242,158.002,163.002,141.502,163.002,163.00469,700
Jun 19, 20242,176.502,192.002,162.002,184.502,184.50436,900
Jun 18, 20242,150.002,170.502,133.002,159.002,159.00482,400
Jun 17, 20242,110.002,149.002,110.002,144.502,144.50535,200
Jun 14, 20242,093.002,158.002,093.002,149.502,149.50935,700
Jun 13, 20242,196.002,196.002,140.502,143.002,143.00596,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...