Airtech Japan, Ltd. - 6291.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,241	1,240	1,240	1,244	1,235	34,200
September 04, 2025	1,214	1,238	1,238	1,239	1,214	88,100
September 03, 2025	1,198	1,200	1,200	1,204	1,197	22,500
September 02, 2025	1,201	1,201	1,201	1,202	1,197	18,900
September 01, 2025	1,193	1,200	1,200	1,204	1,191	16,700
August 29, 2025	1,199	1,193	1,193	1,203	1,193	20,900
August 28, 2025	1,196	1,200	1,200	1,206	1,193	17,200
August 27, 2025	1,197	1,195	1,195	1,198	1,192	12,800
August 26, 2025	1,207	1,197	1,197	1,207	1,196	16,400
August 25, 2025	1,196	1,202	1,202	1,204	1,191	22,800
August 22, 2025	1,183	1,194	1,194	1,210	1,180	44,400
August 21, 2025	1,187	1,180	1,180	1,191	1,179	21,700
August 20, 2025	1,199	1,191	1,191	1,199	1,188	18,100
August 19, 2025	1,197	1,199	1,199	1,200	1,181	28,700
August 18, 2025	1,175	1,197	1,197	1,199	1,172	82,000
August 15, 2025	1,175	1,172	1,172	1,178	1,152	153,900
August 14, 2025	1,103	1,100	1,100	1,103	1,096	16,500
August 13, 2025	1,095	1,103	1,103	1,103	1,089	22,300
August 12, 2025	1,100	1,090	1,090	1,100	1,088	37,500
August 08, 2025	1,112	1,101	1,101	1,112	1,101	11,500
August 07, 2025	1,115	1,113	1,113	1,119	1,107	15,800
August 06, 2025	1,108	1,115	1,115	1,115	1,102	13,100
August 05, 2025	1,101	1,100	1,100	1,105	1,094	14,200
August 04, 2025	1,095	1,100	1,100	1,101	1,092	18,200
August 01, 2025	1,093	1,098	1,098	1,099	1,090	13,100
July 31, 2025	1,075	1,090	1,090	1,092	1,075	23,500
July 30, 2025	1,074	1,075	1,075	1,077	1,073	7,400
July 29, 2025	1,079	1,074	1,074	1,079	1,073	4,400
July 28, 2025	1,073	1,078	1,078	1,080	1,073	11,000
July 25, 2025	1,070	1,070	1,070	1,078	1,065	8,900
July 24, 2025	1,058	1,071	1,071	1,085	1,057	29,900
July 23, 2025	1,070	1,070	1,070	1,073	1,058	25,500
July 22, 2025	1,056	1,063	1,063	1,069	1,053	10,000
July 18, 2025	1,056	1,057	1,057	1,062	1,056	8,700
July 17, 2025	1,077	1,060	1,060	1,077	1,059	7,900
July 16, 2025	1,072	1,060	1,060	1,072	1,060	7,800
July 15, 2025	1,072	1,070	1,070	1,072	1,066	4,200
July 14, 2025	1,067	1,072	1,072	1,078	1,066	21,800
July 11, 2025	1,055	1,066	1,066	1,070	1,050	20,500
July 10, 2025	1,074	1,059	1,059	1,074	1,059	16,200
July 09, 2025	1,067	1,065	1,065	1,075	1,065	11,600
July 08, 2025	1,062	1,067	1,067	1,070	1,062	65,100
July 07, 2025	1,078	1,063	1,063	1,078	1,063	144,800
July 04, 2025	1,080	1,076	1,076	1,080	1,070	97,400
July 03, 2025	1,066	1,077	1,077	1,078	1,062	23,000
July 02, 2025	1,052	1,066	1,066	1,070	1,048	22,200
July 01, 2025	1,059	1,057	1,057	1,060	1,055	7,800
June 30, 2025	1,055	1,057	1,057	1,061	1,055	11,400
June 27, 2025	1,050	1,056	1,056	1,059	1,050	12,000
June 26, 2025	1,045	1,052	1,052	1,055	1,045	16,600
June 25, 2025	1,045	1,050	1,050	1,050	1,042	6,700
June 24, 2025	1,045	1,051	1,051	1,056	1,042	13,100
June 23, 2025	1,046	1,038	1,038	1,046	1,038	3,800
June 20, 2025	1,043	1,046	1,046	1,047	1,040	11,400
June 19, 2025	1,045	1,046	1,046	1,048	1,040	11,800
June 18, 2025	1,037	1,044	1,044	1,052	1,037	16,200
June 17, 2025	1,044	1,041	1,041	1,045	1,030	13,500
June 16, 2025	1,030	1,040	1,040	1,040	1,029	16,400
June 13, 2025	1,030	1,029	1,029	1,031	1,023	18,900
June 12, 2025	1,043	1,032	1,032	1,043	1,030	17,600

Airtech Japan, Ltd. (6291.T) JPX