Ame Kaze Taiyo, Inc. (TYO:5616)
Japan · Delayed Price · Currency is JPY 875.00
+1.00 (0.11%)
Feb 17, 2026, 9:20 AM JST
Ame Kaze Taiyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 896.00 | 896.00 | 868.00 | 874.00 | 874.00 | -0.79% | 6,000 |
| Feb 13, 2026 | 882.00 | 912.00 | 880.00 | 881.00 | 881.00 | -0.56% | 11,900 |
| Feb 12, 2026 | 882.00 | 900.00 | 880.00 | 886.00 | 886.00 | 0.57% | 9,100 |
| Feb 10, 2026 | 887.00 | 888.00 | 880.00 | 881.00 | 881.00 | 0.23% | 3,100 |
| Feb 9, 2026 | 888.00 | 888.00 | 875.00 | 879.00 | 879.00 | 0.57% | 3,600 |
| Feb 6, 2026 | 887.00 | 887.00 | 872.00 | 874.00 | 874.00 | -1.47% | 7,500 |
| Feb 5, 2026 | 887.00 | 889.00 | 885.00 | 887.00 | 887.00 | -0.45% | 2,900 |
| Feb 4, 2026 | 891.00 | 891.00 | 886.00 | 891.00 | 891.00 | -0.45% | 2,900 |
| Feb 3, 2026 | 894.00 | 898.00 | 891.00 | 895.00 | 895.00 | 0.11% | 3,100 |
| Feb 2, 2026 | 888.00 | 894.00 | 878.00 | 894.00 | 894.00 | 0.90% | 6,900 |
| Jan 30, 2026 | 893.00 | 896.00 | 885.00 | 886.00 | 886.00 | -0.56% | 4,200 |
| Jan 29, 2026 | 901.00 | 905.00 | 888.00 | 891.00 | 891.00 | -1.11% | 3,700 |
| Jan 28, 2026 | 902.00 | 910.00 | 901.00 | 901.00 | 901.00 | -0.55% | 2,800 |
| Jan 27, 2026 | 917.00 | 917.00 | 906.00 | 906.00 | 906.00 | -1.20% | 6,200 |
| Jan 26, 2026 | 964.00 | 964.00 | 917.00 | 917.00 | 917.00 | -4.58% | 8,200 |
| Jan 23, 2026 | 972.00 | 972.00 | 958.00 | 961.00 | 961.00 | -1.23% | 5,200 |
| Jan 22, 2026 | 966.00 | 982.00 | 963.00 | 973.00 | 973.00 | 0.72% | 9,600 |
| Jan 21, 2026 | 954.00 | 978.00 | 945.00 | 966.00 | 966.00 | 1.26% | 11,400 |
| Jan 20, 2026 | 953.00 | 975.00 | 940.00 | 954.00 | 954.00 | 0.42% | 16,800 |
| Jan 19, 2026 | 920.00 | 950.00 | 917.00 | 950.00 | 950.00 | 2.81% | 17,300 |
| Jan 16, 2026 | 915.00 | 937.00 | 909.00 | 924.00 | 924.00 | - | 11,200 |
| Jan 15, 2026 | 890.00 | 925.00 | 890.00 | 924.00 | 924.00 | 3.47% | 18,700 |
| Jan 14, 2026 | 910.00 | 913.00 | 875.00 | 893.00 | 893.00 | -1.11% | 12,000 |
| Jan 13, 2026 | 917.00 | 917.00 | 901.00 | 903.00 | 903.00 | -0.11% | 8,200 |
| Jan 9, 2026 | 900.00 | 915.00 | 900.00 | 904.00 | 904.00 | -1.63% | 11,100 |
| Jan 8, 2026 | 898.00 | 919.00 | 898.00 | 919.00 | 919.00 | 2.91% | 11,700 |
| Jan 7, 2026 | 893.00 | 903.00 | 888.00 | 893.00 | 893.00 | - | 8,500 |
| Jan 6, 2026 | 895.00 | 899.00 | 893.00 | 893.00 | 893.00 | 1.48% | 4,300 |
| Jan 5, 2026 | 875.00 | 888.00 | 875.00 | 880.00 | 880.00 | - | 5,600 |
| Dec 30, 2025 | 898.00 | 898.00 | 877.00 | 880.00 | 880.00 | -0.56% | 12,700 |
| Dec 29, 2025 | 891.00 | 900.00 | 881.00 | 885.00 | 885.00 | -4.43% | 28,200 |
| Dec 26, 2025 | 915.00 | 926.00 | 900.00 | 926.00 | 926.00 | 1.20% | 22,300 |
| Dec 25, 2025 | 877.00 | 929.00 | 877.00 | 915.00 | 915.00 | 4.69% | 40,300 |
| Dec 24, 2025 | 882.00 | 884.00 | 874.00 | 874.00 | 874.00 | -1.13% | 15,900 |
| Dec 23, 2025 | 885.00 | 887.00 | 882.00 | 884.00 | 884.00 | -0.23% | 13,700 |
| Dec 22, 2025 | 895.00 | 895.00 | 885.00 | 886.00 | 886.00 | -0.45% | 13,000 |
| Dec 19, 2025 | 890.00 | 894.00 | 888.00 | 890.00 | 890.00 | -0.34% | 15,600 |
| Dec 18, 2025 | 888.00 | 896.00 | 888.00 | 893.00 | 893.00 | -0.33% | 8,000 |
| Dec 17, 2025 | 917.00 | 921.00 | 896.00 | 896.00 | 896.00 | -3.45% | 22,600 |
| Dec 16, 2025 | 933.00 | 941.00 | 915.00 | 928.00 | 928.00 | -1.49% | 21,600 |
| Dec 15, 2025 | 941.00 | 947.00 | 941.00 | 942.00 | 942.00 | -0.21% | 11,700 |
| Dec 12, 2025 | 940.00 | 945.00 | 937.00 | 944.00 | 944.00 | 0.32% | 12,300 |
| Dec 11, 2025 | 948.00 | 949.00 | 941.00 | 941.00 | 941.00 | -0.84% | 12,200 |
| Dec 10, 2025 | 953.00 | 954.00 | 949.00 | 949.00 | 949.00 | -0.42% | 8,800 |
| Dec 9, 2025 | 954.00 | 959.00 | 953.00 | 953.00 | 953.00 | - | 9,300 |
| Dec 8, 2025 | 955.00 | 960.00 | 953.00 | 953.00 | 953.00 | -0.21% | 8,900 |
| Dec 5, 2025 | 960.00 | 961.00 | 955.00 | 955.00 | 955.00 | -0.31% | 4,800 |
| Dec 4, 2025 | 963.00 | 963.00 | 957.00 | 958.00 | 958.00 | -0.62% | 9,100 |
| Dec 3, 2025 | 989.00 | 989.00 | 952.00 | 964.00 | 964.00 | -2.43% | 16,400 |
| Dec 2, 2025 | 995.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.60% | 3,800 |