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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,150	2,142	2,142	2,154.5	2,130	734,900
December 04, 2025	2,150	2,158	2,158	2,162	2,143.5	828,000
December 03, 2025	2,163.5	2,163	2,163	2,181	2,157	702,700
December 02, 2025	2,192	2,170	2,170	2,213	2,159	773,400
December 01, 2025	2,200	2,195.5	2,195.5	2,214.5	2,193.5	1.14M
November 28, 2025	2,177	2,202	2,202	2,205	2,175	919,300
November 27, 2025	2,180.5	2,179	2,179	2,197.5	2,176	894,700
November 26, 2025	2,154.5	2,184.5	2,184.5	2,192	2,153	779,600
November 25, 2025	2,163	2,151	2,151	2,169	2,151	673,200
November 21, 2025	2,131.5	2,176.5	2,176.5	2,178.5	2,131.5	1.01M
November 20, 2025	2,177	2,156	2,156	2,182	2,146	1.04M
November 19, 2025	2,144	2,137.5	2,137.5	2,154.5	2,116	822,300
November 18, 2025	2,172	2,143.5	2,143.5	2,195	2,138	1.32M
November 17, 2025	2,200	2,194.5	2,194.5	2,213.5	2,165	1.65M
November 14, 2025	2,273	2,249	2,249	2,296	2,214	2.07M
November 13, 2025	2,318	2,313.5	2,313.5	2,319.5	2,291	762,100
November 12, 2025	2,320	2,300	2,300	2,327.5	2,279.5	1.17M
November 11, 2025	2,285.5	2,288	2,288	2,299.5	2,262.5	813,200
November 10, 2025	2,294	2,299	2,299	2,304.5	2,272.5	877,400
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

Air Water Inc. (4088.T) JPX