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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Air Water Inc. (4088.T) JPX