Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Airman Corporation (6364.T)

Compare
1,690.00
-39.00
(-2.26%)
As of 9:10:32 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,699.001,699.001,678.001,690.001,690.005,500
Apr 10, 20251,630.001,764.001,630.001,729.001,729.0018,900
Apr 9, 20251,590.001,610.001,561.001,590.001,590.0038,700
Apr 8, 20251,608.001,694.001,608.001,623.001,623.0041,900
Apr 7, 20251,543.001,621.001,543.001,568.001,568.0044,300
Apr 4, 20251,814.001,820.001,686.001,694.001,694.0058,100
Apr 3, 20251,851.001,865.001,820.001,854.001,854.0027,400
Apr 2, 20251,901.001,917.001,896.001,908.001,908.0018,900
Apr 1, 20251,921.001,940.001,896.001,901.001,901.0021,000
Mar 31, 20251,884.001,936.001,876.001,903.001,903.0031,300
Mar 28, 2025 37.00 Dividend
Mar 28, 20251,977.001,986.001,900.001,924.001,924.0032,200
Mar 27, 20251,996.002,010.001,983.002,010.001,973.0030,900
Mar 26, 20251,995.002,015.001,975.002,002.001,965.1528,500
Mar 25, 20252,006.002,024.001,963.001,995.001,958.2825,700
Mar 24, 20252,032.002,041.002,006.002,006.001,969.0723,600
Mar 21, 20252,005.002,034.001,988.002,032.001,994.6027,300
Mar 19, 20251,980.002,011.001,980.002,005.001,968.0912,500
Mar 18, 20251,958.001,996.001,958.001,989.001,952.3922,900
Mar 17, 20251,978.002,005.001,946.001,951.001,915.0920,200
Mar 14, 20251,975.001,999.001,975.001,980.001,943.5522,800
Mar 13, 20251,995.001,999.001,958.001,988.001,951.4123,600
Mar 12, 20251,981.002,012.001,979.001,995.001,958.2821,500
Mar 11, 20251,963.002,007.001,963.001,977.001,940.6117,100
Mar 10, 20251,986.002,010.001,966.001,988.001,951.4121,000
Mar 7, 20251,980.002,002.001,939.001,986.001,949.4420,200
Mar 6, 20252,025.002,028.001,977.001,985.001,948.4625,500
Mar 5, 20251,995.002,024.001,986.002,005.001,968.0918,900
Mar 4, 20252,016.002,028.001,976.002,010.001,973.0020,300
Mar 3, 20251,998.002,033.001,978.002,008.001,971.0417,500
Feb 28, 20251,982.001,999.001,974.001,979.001,942.5724,900
Feb 27, 20251,969.001,992.001,964.001,983.001,946.5011,800
Feb 26, 20251,991.001,996.001,943.001,963.001,926.8728,800
Feb 25, 20251,996.002,035.001,993.002,016.001,978.8916,700
Feb 21, 20252,043.002,060.002,004.002,033.001,995.5836,400
Feb 20, 20252,156.002,156.002,023.002,049.002,011.2837,100
Feb 19, 20252,113.002,164.002,103.002,156.002,116.3130,100
Feb 18, 20252,068.002,108.002,068.002,096.002,057.4229,400
Feb 17, 20252,039.002,060.002,038.002,056.002,018.1517,300
Feb 14, 20252,023.002,059.002,014.002,031.001,993.6124,300
Feb 13, 20251,980.002,011.001,980.002,010.001,973.0020,300
Feb 12, 20251,970.002,020.001,965.001,974.001,937.6644,600
Feb 10, 20252,009.002,023.001,965.001,970.001,933.7417,600
Feb 7, 20252,015.002,018.002,001.002,011.001,973.9820,800
Feb 6, 20252,000.002,017.001,986.002,000.001,963.1830,800
Feb 5, 20252,000.002,020.001,979.001,979.001,942.5733,400
Feb 4, 20252,022.002,044.001,975.001,984.001,947.4844,100
Feb 3, 20251,959.002,049.001,934.002,000.001,963.1879,100
Jan 31, 20252,050.002,050.001,871.001,990.001,953.3788,500
Jan 30, 20252,005.002,052.002,005.002,050.002,012.2622,300
Jan 29, 20252,030.002,060.002,024.002,030.001,992.6332,800
Jan 28, 20252,000.002,040.002,000.002,020.001,982.8220,200
Jan 27, 20252,019.002,019.001,982.002,000.001,963.1838,100
Jan 24, 20252,034.002,036.001,983.002,008.001,971.0434,800
Jan 23, 20252,077.002,094.001,973.002,000.001,963.1843,300
Jan 22, 20252,042.002,069.002,022.002,062.002,024.0430,000
Jan 21, 20251,972.002,022.001,935.002,022.001,984.7833,200
Jan 20, 20251,950.001,992.001,950.001,972.001,935.7034,300
Jan 17, 20251,877.001,936.001,872.001,927.001,891.5324,800
Jan 16, 20251,880.001,905.001,867.001,877.001,842.4532,100
Jan 15, 20251,850.001,918.001,850.001,882.001,847.3638,500
Jan 14, 20251,834.001,869.001,834.001,850.001,815.9527,900
Jan 10, 20251,852.001,860.001,829.001,850.001,815.9520,200
Jan 9, 20251,814.001,853.001,814.001,837.001,803.1822,200
Jan 8, 20251,800.001,828.001,800.001,816.001,782.5720,800
Jan 7, 20251,814.001,814.001,774.001,794.001,760.9816,500
Jan 6, 20251,820.001,831.001,783.001,814.001,780.6130,800
Dec 30, 20241,787.001,825.001,787.001,817.001,783.5515,100
Dec 27, 20241,789.001,805.001,775.001,800.001,766.8715,200
Dec 26, 20241,736.001,789.001,736.001,789.001,756.0723,300
Dec 25, 20241,783.001,783.001,715.001,736.001,704.0418,500
Dec 24, 20241,796.001,806.001,766.001,773.001,740.3615,100
Dec 23, 20241,778.001,814.001,767.001,796.001,762.9420,200
Dec 20, 20241,767.001,791.001,759.001,760.001,727.6043,100
Dec 19, 20241,690.001,777.001,682.001,767.001,734.4732,600
Dec 18, 20241,708.001,724.001,691.001,696.001,664.7815,300
Dec 17, 20241,719.001,719.001,701.001,708.001,676.5616,800
Dec 16, 20241,749.001,749.001,724.001,724.001,692.2615,200
Dec 13, 20241,714.001,746.001,714.001,735.001,703.0628,700
Dec 12, 20241,753.001,774.001,730.001,736.001,704.0428,000
Dec 11, 20241,784.001,791.001,753.001,753.001,720.7324,100
Dec 10, 20241,765.001,799.001,755.001,783.001,750.1828,000
Dec 9, 20241,737.001,770.001,726.001,761.001,728.5828,800
Dec 6, 20241,740.001,753.001,733.001,737.001,705.0315,100
Dec 5, 20241,700.001,738.001,682.001,732.001,700.1225,200
Dec 4, 20241,702.001,730.001,681.001,681.001,650.0638,200
Dec 3, 20241,689.001,715.001,689.001,705.001,673.6124,500
Dec 2, 20241,702.001,709.001,677.001,689.001,657.9125,200
Nov 29, 20241,721.001,731.001,704.001,704.001,672.6318,200
Nov 28, 20241,720.001,732.001,704.001,721.001,689.3211,000
Nov 27, 20241,717.001,727.001,708.001,720.001,688.3414,500
Nov 26, 20241,715.001,733.001,695.001,717.001,685.3918,400
Nov 25, 20241,738.001,750.001,712.001,712.001,680.4911,400
Nov 22, 20241,699.001,727.001,699.001,725.001,693.2512,100
Nov 21, 20241,730.001,732.001,698.001,701.001,669.6916,500
Nov 20, 20241,717.001,732.001,695.001,723.001,691.2814,600
Nov 19, 20241,712.001,726.001,692.001,708.001,676.5624,300
Nov 18, 20241,701.001,718.001,692.001,712.001,680.4918,200
Nov 15, 20241,720.001,745.001,703.001,715.001,683.4323,700
Nov 14, 20241,718.001,752.001,714.001,714.001,682.4522,900
Nov 13, 20241,746.001,767.001,714.001,714.001,682.4530,700
Nov 12, 20241,717.001,758.001,711.001,735.001,703.0619,300
Nov 11, 20241,739.001,739.001,702.001,716.001,684.4127,900
Nov 8, 20241,810.001,823.001,720.001,758.001,725.6494,900
Nov 7, 20241,801.001,831.001,760.001,784.001,751.1696,700
Nov 6, 20241,860.001,954.001,841.001,890.001,855.2149,800
Nov 5, 20241,883.001,894.001,821.001,821.001,787.4811,200
Nov 1, 20241,858.001,877.001,843.001,853.001,818.8913,200
Oct 31, 20241,884.001,919.001,884.001,897.001,862.0820,500
Oct 30, 20241,847.001,926.001,847.001,889.001,854.2381,900
Oct 29, 20241,828.001,866.001,820.001,845.001,811.0415,800
Oct 28, 20241,794.001,840.001,767.001,837.001,803.1810,300
Oct 25, 20241,831.001,831.001,773.001,787.001,754.1016,900
Oct 24, 20241,822.001,826.001,791.001,815.001,781.5918,600
Oct 23, 20241,856.001,860.001,821.001,827.001,793.3711,500
Oct 22, 20241,879.001,879.001,853.001,856.001,821.8319,700
Oct 21, 20241,906.001,918.001,857.001,861.001,826.7414,500
Oct 18, 20241,859.001,895.001,849.001,888.001,853.2519,600
Oct 17, 20241,884.001,911.001,858.001,864.001,829.6921,500
Oct 16, 20241,886.001,908.001,854.001,888.001,853.2543,900
Oct 15, 20241,926.001,927.001,879.001,915.001,879.7538,800
Oct 11, 20241,937.001,937.001,889.001,897.001,862.0829,600
Oct 10, 20241,941.001,941.001,899.001,937.001,901.3411,100
Oct 9, 20241,970.001,987.001,910.001,930.001,894.4722,700
Oct 8, 20241,996.002,022.001,956.001,965.001,928.8317,700
Oct 7, 20242,008.002,045.001,995.002,038.002,000.4824,500
Oct 4, 20241,936.001,999.001,925.001,989.001,952.3922,700
Oct 3, 20241,959.001,959.001,918.001,923.001,887.6017,000
Oct 2, 20241,904.001,953.001,883.001,902.001,866.9922,300
Oct 1, 20241,866.001,945.001,866.001,932.001,896.4417,900
Sep 30, 20241,893.001,893.001,845.001,866.001,831.6525,100
Sep 27, 2024 20.00 Dividend
Sep 27, 20241,943.001,943.001,906.001,917.001,881.7123,400
Sep 26, 20241,902.001,942.001,878.001,928.001,872.8845,500
Sep 25, 20241,857.001,911.001,841.001,879.001,825.2822,300
Sep 24, 20241,850.001,864.001,837.001,858.001,804.8818,600
Sep 20, 20241,870.001,870.001,832.001,846.001,793.2217,800
Sep 19, 20241,817.001,836.001,804.001,819.001,766.9918,700
Sep 18, 20241,787.001,797.001,763.001,790.001,738.8219,100
Sep 17, 20241,771.001,794.001,741.001,778.001,727.1724,000
Sep 13, 20241,769.001,787.001,758.001,770.001,719.3934,500
Sep 12, 20241,776.001,820.001,770.001,786.001,734.9430,000
Sep 11, 20241,789.001,813.001,713.001,745.001,695.1150,200
Sep 10, 20241,843.001,856.001,798.001,798.001,746.5940,900
Sep 9, 20241,810.001,852.001,799.001,838.001,785.4531,800
Sep 6, 20241,869.001,913.001,837.001,843.001,790.3122,600
Sep 5, 20241,865.001,910.001,851.001,866.001,812.6521,300
Sep 4, 20241,870.001,880.001,838.001,855.001,801.9633,800
Sep 3, 20241,934.001,950.001,918.001,927.001,871.9118,100
Sep 2, 20241,987.001,999.001,924.001,934.001,878.7128,000
Aug 30, 20241,956.001,990.001,936.001,976.001,919.5124,700
Aug 29, 20241,914.001,955.001,914.001,936.001,880.6518,900
Aug 28, 20241,914.001,930.001,895.001,920.001,865.1113,300
Aug 27, 20241,890.001,926.001,888.001,912.001,857.3422,300
Aug 26, 20241,918.001,918.001,855.001,878.001,824.3127,000
Aug 23, 20241,906.001,937.001,906.001,920.001,865.119,500
Aug 22, 20241,928.001,928.001,896.001,915.001,860.257,000
Aug 21, 20241,904.001,935.001,887.001,912.001,857.349,300
Aug 20, 20241,943.001,947.001,891.001,924.001,868.9929,000
Aug 19, 20241,910.001,950.001,874.001,914.001,859.2854,600
Aug 16, 20241,861.001,922.001,855.001,914.001,859.2822,700
Aug 15, 20241,845.001,872.001,824.001,839.001,786.4231,900
Aug 14, 20241,819.001,856.001,786.001,845.001,792.2540,700
Aug 13, 20241,812.001,844.001,778.001,840.001,787.3940,800
Aug 9, 20241,839.001,864.001,778.001,812.001,760.1950,000
Aug 8, 20241,765.001,859.001,755.001,799.001,747.5745,300
Aug 7, 20241,770.001,872.001,681.001,776.001,725.2226,000
Aug 6, 20241,721.001,848.001,681.001,782.001,731.0559,500
Aug 5, 20241,764.001,788.001,600.001,601.001,555.2365,000
Aug 2, 20241,988.001,998.001,897.001,897.001,842.7652,300
Aug 1, 20242,109.002,109.002,029.002,037.001,978.7640,100
Jul 31, 20242,116.002,166.002,011.002,159.002,097.2738,600
Jul 30, 20242,154.002,245.002,042.002,135.002,073.9669,500
Jul 29, 20242,150.002,174.002,124.002,163.002,101.1630,500
Jul 26, 20242,100.002,151.002,100.002,104.002,043.8532,800
Jul 25, 20242,147.002,179.002,073.002,091.002,031.2238,100
Jul 24, 20242,257.002,265.002,182.002,184.002,121.5629,000
Jul 23, 20242,271.002,298.002,251.002,263.002,198.3018,400
Jul 22, 20242,350.002,350.002,262.002,275.002,209.9645,100
Jul 19, 20242,300.002,318.002,264.002,281.002,215.7925,900
Jul 18, 20242,361.002,368.002,303.002,303.002,237.1620,300
Jul 17, 20242,370.002,386.002,338.002,363.002,295.4422,000
Jul 16, 20242,347.002,386.002,344.002,348.002,280.8720,900
Jul 12, 20242,285.002,350.002,281.002,321.002,254.6419,700
Jul 11, 20242,313.002,331.002,268.002,308.002,242.0128,300
Jul 10, 20242,324.002,344.002,200.002,271.002,206.0750,300
Jul 9, 20242,265.002,335.002,259.002,330.002,263.3824,700
Jul 8, 20242,281.002,293.002,240.002,265.002,200.2430,100
Jul 5, 20242,336.002,349.002,288.002,292.002,226.4719,300
Jul 4, 20242,350.002,365.002,308.002,343.002,276.0119,700
Jul 3, 20242,344.002,366.002,341.002,353.002,285.7324,900
Jul 2, 20242,351.002,381.002,325.002,356.002,288.6434,600
Jul 1, 20242,414.002,419.002,361.002,371.002,303.2120,900
Jun 28, 20242,520.002,520.002,361.002,388.002,319.7342,800
Jun 27, 20242,444.002,517.002,444.002,510.002,438.2456,300
Jun 26, 20242,450.002,480.002,432.002,470.002,399.3854,100
Jun 25, 20242,464.002,475.002,423.002,445.002,375.1055,200
Jun 24, 20242,510.002,526.002,438.002,464.002,393.5568,100
Jun 21, 20242,559.002,581.002,518.002,538.002,465.4459,400
Jun 20, 20242,474.002,541.002,473.002,541.002,468.3540,100
Jun 19, 20242,491.002,519.002,434.002,473.002,402.3046,100
Jun 18, 20242,475.002,510.002,455.002,477.002,406.1843,900
Jun 17, 20242,390.002,462.002,367.002,450.002,379.9537,500
Jun 14, 20242,329.002,412.002,329.002,401.002,332.3560,400
Jun 13, 20242,400.002,400.002,336.002,341.002,274.0734,700
Jun 12, 20242,408.002,442.002,373.002,391.002,322.6426,700
Jun 11, 20242,420.002,458.002,358.002,385.002,316.8134,100
Jun 10, 20242,333.002,404.002,331.002,389.002,320.7059,800
Jun 7, 20242,207.002,337.002,207.002,333.002,266.3081,000
Jun 6, 20242,200.002,214.002,172.002,200.002,137.1035,300
Jun 5, 20242,230.002,230.002,165.002,165.002,103.1024,600
Jun 4, 20242,217.002,238.002,197.002,232.002,168.1922,200
Jun 3, 20242,221.002,243.002,191.002,240.002,175.9630,400
May 31, 20242,152.002,218.002,152.002,218.002,154.5946,000
May 30, 20242,118.002,163.002,118.002,137.002,075.9035,900
May 29, 20242,119.002,165.002,119.002,140.002,078.8230,000
May 28, 20242,101.002,114.002,084.002,114.002,053.5632,000
May 27, 20242,107.002,117.002,081.002,096.002,036.0728,500
May 24, 20242,040.002,112.002,025.002,078.002,018.5923,500
May 23, 20242,065.002,170.002,042.002,083.002,023.45112,200
May 22, 20242,045.002,060.002,019.002,058.001,999.1624,000
May 21, 20242,058.002,085.002,031.002,050.001,991.3924,500
May 20, 20242,055.002,093.002,027.002,055.001,996.2528,500
May 17, 20242,042.002,067.002,024.002,031.001,972.9344,400
May 16, 20242,119.002,119.002,034.002,060.002,001.1035,700
May 15, 20242,100.002,117.002,097.002,100.002,039.9635,300
May 14, 20242,071.002,109.002,057.002,077.002,017.6238,600
May 13, 20242,110.002,129.002,059.002,087.002,027.3352,500
May 10, 20242,143.002,159.002,080.002,105.002,044.82136,200
May 9, 20241,960.002,160.001,886.002,144.002,082.70309,600
May 8, 20242,023.002,025.001,939.001,940.001,884.5391,000
May 7, 20242,024.002,040.001,973.002,008.001,950.5992,300
May 2, 20242,045.002,080.001,996.002,012.001,954.48157,700
May 1, 20241,974.002,042.001,974.002,035.001,976.8260,700
Apr 30, 20241,957.002,030.001,953.002,022.001,964.1949,300
Apr 26, 20241,904.001,948.001,893.001,945.001,889.3941,400
Apr 25, 20241,964.001,964.001,918.001,921.001,866.0830,800
Apr 24, 20241,975.001,990.001,963.001,977.001,920.4853,900
Apr 23, 20241,929.001,959.001,924.001,954.001,898.1346,400
Apr 22, 20241,900.001,934.001,899.001,924.001,868.9952,000
Apr 19, 20241,879.001,879.001,846.001,861.001,807.7958,300
Apr 18, 20241,850.001,902.001,848.001,896.001,841.7929,900
Apr 17, 20241,864.001,880.001,832.001,851.001,798.0835,400
Apr 16, 20241,861.001,863.001,830.001,850.001,797.1143,800
Apr 15, 20241,875.001,895.001,864.001,890.001,835.9629,900
Apr 12, 20241,911.001,929.001,901.001,907.001,852.4824,400
Apr 11, 20241,907.001,937.001,893.001,907.001,852.4819,600

Related Tickers

6333.T Teikoku Electric Mfg.Co.,Ltd.
2,558.00
-4.55%
 
6005.T Miura Co., Ltd.
2,622.50
-5.38%
 
6465.T Hoshizaki Corporation
5,702.00
-2.99%
 
017800.KS Hyundai Elevator Co., Ltd
58,300.00
+1.56%
 
6622.T DAIHEN Corporation
5,360.00
-6.97%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.