tiprankstipranks
Trending News
More News >
Airtrip Corp. (JP:6191)
:6191
Japanese Market

AirTrip (6191) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
908.00
914.00
898.00
909.00
909.00
0.00%
118,100
0.91
Jul 07, 2025
897.00
924.00
889.00
909.00
909.00
+1.00%
178,900
1.36
Jul 04, 2025
903.00
917.00
891.00
900.00
900.00
-0.22%
253,300
1.95
Jul 03, 2025
861.00
903.00
861.00
902.00
902.00
+4.40%
351,000
2.76
Jul 02, 2025
886.00
936.00
859.00
864.00
864.00
+3.47%
1,908,900
18.96
Jul 01, 2025
863.00
863.00
833.00
835.00
835.00
-3.91%
173,400
1.69
Jun 30, 2025
878.00
880.00
865.00
869.00
869.00
-0.46%
95,600
0.91
Jun 27, 2025
872.00
879.00
866.00
873.00
873.00
0.00%
98,400
0.88
Jun 26, 2025
891.00
894.00
868.00
873.00
873.00
-1.80%
71,700
0.63
Jun 25, 2025
882.00
889.00
864.00
889.00
889.00
+1.48%
97,200
0.85
Jun 24, 2025
881.00
893.00
864.00
876.00
876.00
+1.15%
84,900
0.73
Jun 23, 2025
877.00
877.00
848.00
866.00
866.00
-2.48%
132,300
1.14
Jun 20, 2025
909.00
915.00
888.00
888.00
888.00
-1.55%
149,000
1.29
Jun 19, 2025
900.00
908.00
896.00
902.00
902.00
+0.33%
47,200
0.41
Jun 18, 2025
880.00
909.00
880.00
899.00
899.00
+2.04%
91,200
0.77
Jun 17, 2025
886.00
887.00
876.00
881.00
881.00
0.00%
53,700
0.45
Jun 16, 2025
880.00
882.00
876.00
881.00
881.00
+0.11%
50,500
0.42
Jun 13, 2025
899.00
906.00
871.00
880.00
880.00
-1.68%
123,700
1.02
Jun 12, 2025
907.00
914.00
895.00
895.00
895.00
-1.00%
63,700
0.51
Jun 11, 2025
912.00
914.00
904.00
904.00
904.00
-0.33%
44,900
0.35
Jun 10, 2025
915.00
919.00
903.00
907.00
907.00
-0.87%
43,400
0.34
Jun 09, 2025
909.00
923.00
909.00
915.00
915.00
+2.12%
83,000
0.64
Jun 06, 2025
905.00
913.00
895.00
896.00
896.00
-0.99%
58,500
0.45
Jun 05, 2025
897.00
912.00
889.00
905.00
905.00
+1.69%
90,500
0.68
Jun 04, 2025
900.00
906.00
890.00
890.00
890.00
-0.78%
77,800
0.58
Jun 03, 2025
901.00
910.00
896.00
897.00
897.00
-1.32%
94,000
0.69
Jun 02, 2025
924.00
929.00
908.00
909.00
909.00
-2.68%
76,400
0.56
May 30, 2025
930.00
941.00
927.00
934.00
934.00
+0.11%
44,600
0.32
May 29, 2025
948.00
948.00
933.00
933.00
933.00
-0.74%
59,500
0.42
May 28, 2025
950.00
955.00
940.00
940.00
940.00
0.00%
48,300
0.33
May 27, 2025
935.00
950.00
935.00
940.00
940.00
+0.21%
38,600
0.26
May 26, 2025
939.00
951.00
935.00
938.00
938.00
+0.54%
69,900
0.47
May 23, 2025
944.00
949.00
929.00
933.00
933.00
-0.11%
60,200
0.40
May 22, 2025
921.00
943.00
918.00
934.00
934.00
-0.21%
53,200
0.34
May 21, 2025
940.00
952.00
930.00
936.00
936.00
-0.64%
89,200
0.57
May 20, 2025
947.00
957.00
938.00
942.00
942.00
-0.32%
64,400
0.41
May 19, 2025
956.00
963.00
935.00
945.00
945.00
-1.56%
98,800
0.62
May 16, 2025
962.00
982.00
937.00
960.00
960.00
+0.95%
135,500
0.85
May 15, 2025
961.00
981.00
949.00
951.00
951.00
-2.56%
102,100
0.64
May 14, 2025
970.00
976.00
960.00
976.00
976.00
+0.31%
55,400
0.35
May 13, 2025
975.00
993.00
973.00
973.00
973.00
0.00%
70,800
0.44
May 12, 2025
970.00
980.00
960.00
973.00
973.00
+0.21%
70,900
0.44
May 09, 2025
974.00
984.00
960.00
971.00
971.00
+1.04%
89,700
0.56
May 08, 2025
959.00
966.00
940.00
961.00
961.00
+0.73%
63,500
0.39
May 07, 2025
956.00
966.00
950.00
954.00
954.00
0.00%
57,300
0.35
May 02, 2025
948.00
954.00
932.00
954.00
954.00
+1.38%
79,300
0.48
May 01, 2025
943.00
947.00
932.00
941.00
941.00
-0.21%
47,500
0.28
Apr 30, 2025
940.00
943.00
925.00
943.00
943.00
-0.11%
63,500
0.37
Apr 28, 2025
942.00
959.00
940.00
944.00
944.00
+1.83%
267,300
1.57
Apr 25, 2025
926.00
943.00
923.00
927.00
927.00
+0.65%
111,700
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis