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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,403	2,434.5	2,434.5	2,517	2,397.5	1.75M
August 07, 2025	2,369	2,387.5	2,387.5	2,392	2,364.5	785,300
August 06, 2025	2,349.5	2,358.5	2,358.5	2,369	2,336.5	895,800
August 05, 2025	2,307	2,312.5	2,312.5	2,325	2,303.5	710,600
August 04, 2025	2,246.5	2,282.5	2,282.5	2,292	2,240.5	824,900
August 01, 2025	2,250.5	2,272.5	2,272.5	2,278	2,244.5	375,800
July 31, 2025	2,255	2,243	2,243	2,264	2,237.5	509,800
July 30, 2025	2,235	2,245	2,245	2,252.5	2,232	402,400
July 29, 2025	2,235	2,235	2,235	2,251	2,226	534,600
July 28, 2025	2,245	2,241.5	2,241.5	2,249	2,228	535,800
July 25, 2025	2,229	2,235.5	2,235.5	2,240	2,197	542,300
July 24, 2025	2,194	2,230	2,230	2,230	2,183	818,900
July 23, 2025	2,180	2,182.5	2,182.5	2,201	2,166	834,800
July 22, 2025	2,158	2,154.5	2,154.5	2,165	2,136.5	366,700
July 18, 2025	2,172	2,158	2,158	2,176.5	2,149.5	669,700
July 17, 2025	2,153	2,168.5	2,168.5	2,172	2,148	461,400
July 16, 2025	2,186.5	2,154.5	2,154.5	2,186.5	2,149	587,700
July 15, 2025	2,198	2,190	2,190	2,204	2,186.5	306,900
July 14, 2025	2,175	2,198	2,198	2,198	2,165	531,400
July 11, 2025	2,197.5	2,177	2,177	2,208	2,174.5	385,800
July 10, 2025	2,192.5	2,188.5	2,188.5	2,193.5	2,170.5	555,800
July 09, 2025	2,200	2,199	2,199	2,211	2,192	428,900
July 08, 2025	2,166.5	2,191.5	2,191.5	2,199	2,163	625,300
July 07, 2025	2,161	2,166.5	2,166.5	2,182.5	2,161	333,900
July 04, 2025	2,167	2,172	2,172	2,176.5	2,158	370,400
July 03, 2025	2,166	2,170	2,170	2,176	2,157	323,800
July 02, 2025	2,140	2,165	2,165	2,165	2,140	403,000
July 01, 2025	2,145	2,152.5	2,152.5	2,152.5	2,139	518,200
June 30, 2025	2,185	2,153	2,153	2,185	2,152.5	946,900
June 27, 2025	2,151.5	2,145	2,145	2,158.5	2,133	618,600
June 26, 2025	2,120	2,146	2,146	2,149.5	2,113.5	847,200
June 25, 2025	2,128.5	2,119	2,119	2,135	2,113	655,000
June 24, 2025	2,144.5	2,118	2,118	2,150	2,117	629,900
June 23, 2025	2,137	2,121.5	2,121.5	2,159.5	2,114.5	1.15M
June 20, 2025	2,087	2,089	2,089	2,105	2,083.5	705,200
June 19, 2025	2,099	2,096	2,096	2,107	2,086	347,900
June 18, 2025	2,103	2,109	2,109	2,114	2,096	411,200
June 17, 2025	2,097	2,108	2,108	2,116.5	2,091	565,800
June 16, 2025	2,103	2,091	2,091	2,119	2,089	812,900
June 13, 2025	2,090	2,082.5	2,082.5	2,098	2,074.5	909,000
June 12, 2025	2,136	2,105	2,105	2,157.5	2,105	1.2M
June 11, 2025	2,081	2,120.5	2,120.5	2,123.5	2,079.5	1.73M
June 10, 2025	2,002	1,995.5	1,995.5	2,009.5	1,994	704,300
June 09, 2025	2,003.5	2,004	2,004	2,008.5	1,993	322,200
June 06, 2025	2,010	2,003.5	2,003.5	2,019.5	1,998.5	388,200
June 05, 2025	1,989	2,007.5	2,007.5	2,011.5	1,988	329,700
June 04, 2025	1,989	1,993	1,993	2,002	1,987	415,000
June 03, 2025	2,001	1,996	1,996	2,001.5	1,989	319,800
June 02, 2025	2,011.5	2,002	2,002	2,013.5	1,991	286,200
May 30, 2025	1,978	2,019	2,019	2,023.5	1,974	423,200
May 29, 2025	1,988	2,006	2,006	2,007.5	1,987.5	407,000
May 28, 2025	2,010	1,995	1,995	2,013	1,994	389,000
May 27, 2025	1,989	1,998.5	1,998.5	2,000	1,983	318,300
May 26, 2025	1,980	1,985	1,985	1,985	1,972	351,800
May 23, 2025	1,975.5	1,985	1,985	1,990	1,973	279,100

Air Water Inc. (4088.T) JPX