Air Water Inc. - 4088.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,225	2,262.5	2,262.5	2,270	2,224	916,700
November 06, 2025	2,209	2,224	2,224	2,240	2,201.5	930,000
November 05, 2025	2,176.5	2,207.5	2,207.5	2,211	2,156	1.09M
November 04, 2025	2,153	2,193	2,193	2,193	2,150	1.27M
October 31, 2025	2,168	2,155	2,155	2,176	2,138	1.29M
October 30, 2025	2,175	2,168	2,168	2,186	2,160	1.23M
October 29, 2025	2,184	2,189.5	2,189.5	2,210	2,175	1.19M
October 28, 2025	2,305	2,185	2,185	2,305	2,183.5	2.76M
October 27, 2025	2,324.5	2,318	2,318	2,338	2,307	1.08M
October 24, 2025	2,333	2,318	2,318	2,338	2,304.5	960,800
October 23, 2025	2,308	2,334.5	2,334.5	2,339	2,300	973,000
October 22, 2025	2,290	2,308	2,308	2,319	2,277	950,000
October 21, 2025	2,272.5	2,306	2,306	2,329.5	2,272	1.23M
October 20, 2025	2,257	2,269	2,269	2,276	2,242	1.51M
October 17, 2025	2,269	2,219.5	2,219.5	2,273.5	2,205	2.35M
October 16, 2025	2,255	2,252.5	2,252.5	2,273.5	2,206	2.41M
October 15, 2025	2,160	2,262	2,262	2,265.5	2,152	3.95M
October 14, 2025	2,181	2,110	2,110	2,218	2,076.5	8.68M
October 10, 2025	2,076.5	2,076.5	2,076.5	2,076.5	2,076.5	371,500
October 09, 2025	2,555	2,576.5	2,576.5	2,579.5	2,553.5	375,000
October 08, 2025	2,569.5	2,562	2,562	2,582	2,550.5	501,400
October 07, 2025	2,536.5	2,563	2,563	2,582.5	2,525.5	606,800
October 06, 2025	2,574	2,547	2,547	2,580	2,525	769,100
October 03, 2025	2,494	2,524	2,524	2,534.5	2,494	537,200
October 02, 2025	2,501.5	2,494	2,494	2,512.5	2,470	683,400
October 01, 2025	2,538	2,511	2,511	2,540	2,500.5	625,200
September 30, 2025	2,549	2,545	2,545	2,558.5	2,522	555,300
September 29, 2025	2,577.5	2,553.5	2,553.5	2,585	2,544	779,100
September 26, 2025	2,585	2,615	2,577.5	2,617	2,578	614,500
September 25, 2025	2,570	2,587	2,549.9	2,593	2,565.5	556,300
September 24, 2025	2,600	2,574	2,537.09	2,609	2,554.5	733,900
September 22, 2025	2,575	2,586	2,548.92	2,603	2,561	580,400
September 19, 2025	2,621	2,579	2,542.02	2,624.5	2,575	1.16M
September 18, 2025	2,621	2,629.5	2,591.79	2,645	2,600	502,700
September 17, 2025	2,665	2,620	2,582.43	2,672	2,620	510,700
September 16, 2025	2,629	2,656.5	2,618.41	2,670.5	2,623.5	754,900
September 12, 2025	2,623	2,610	2,610	2,629.5	2,610	569,300
September 11, 2025	2,615	2,623	2,623	2,626	2,595.5	439,400
September 10, 2025	2,620	2,600.5	2,600.5	2,626	2,586.5	552,500
September 09, 2025	2,650	2,616	2,616	2,654.5	2,609.5	582,100
September 08, 2025	2,639	2,645	2,645	2,655	2,626	473,500
September 05, 2025	2,620	2,634.5	2,634.5	2,640	2,616.5	576,500
September 04, 2025	2,619	2,622.5	2,622.5	2,634.5	2,596	669,800
September 03, 2025	2,601	2,630.5	2,630.5	2,642.5	2,597	699,600
September 02, 2025	2,600	2,611	2,611	2,616	2,592.5	577,200
September 01, 2025	2,551.5	2,594.5	2,594.5	2,605	2,545	533,700
August 29, 2025	2,554	2,577.5	2,577.5	2,588	2,546	971,600
August 28, 2025	2,527	2,550	2,550	2,557.5	2,514.5	638,000
August 27, 2025	2,470	2,503	2,503	2,504.5	2,468.5	571,800
August 26, 2025	2,500	2,478	2,478	2,500	2,466.5	762,800
August 25, 2025	2,529	2,499.5	2,499.5	2,535	2,490.5	484,000
August 22, 2025	2,500	2,528.5	2,528.5	2,531.5	2,477	577,500
August 21, 2025	2,477	2,500.5	2,500.5	2,503	2,469.5	424,700
August 20, 2025	2,480	2,486	2,486	2,508.5	2,476.5	506,100
August 19, 2025	2,457.5	2,469.5	2,469.5	2,469.5	2,449.5	308,600
August 18, 2025	2,439	2,457.5	2,457.5	2,468	2,435	398,500
August 15, 2025	2,445	2,450	2,450	2,450	2,427.5	454,900
August 14, 2025	2,438.5	2,441.5	2,441.5	2,445	2,423.5	522,000
August 13, 2025	2,438	2,454	2,454	2,461	2,420	646,700
August 12, 2025	2,460	2,443	2,443	2,479.5	2,437	908,000

Air Water Inc. (4088.T) JPX