Ame Kaze Taiyo, Inc. (TYO:5616)
Japan · Delayed Price · Currency is JPY 799.00
+7.00 (0.88%)
Apr 3, 2026, 3:30 PM JST
Ame Kaze Taiyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 792.00 | 799.00 | 790.00 | 799.00 | 799.00 | 0.88% | 1,900 |
| Apr 2, 2026 | 784.00 | 793.00 | 784.00 | 792.00 | 792.00 | 0.51% | 4,300 |
| Apr 1, 2026 | 781.00 | 788.00 | 781.00 | 788.00 | 788.00 | 1.03% | 2,000 |
| Mar 31, 2026 | 777.00 | 781.00 | 772.00 | 780.00 | 780.00 | 0.39% | 2,700 |
| Mar 30, 2026 | 780.00 | 781.00 | 769.00 | 777.00 | 777.00 | -0.51% | 2,000 |
| Mar 27, 2026 | 779.00 | 787.00 | 774.00 | 781.00 | 781.00 | - | 5,800 |
| Mar 26, 2026 | 780.00 | 791.00 | 780.00 | 781.00 | 781.00 | 0.39% | 4,100 |
| Mar 25, 2026 | 769.00 | 778.00 | 760.00 | 778.00 | 778.00 | 1.57% | 5,300 |
| Mar 24, 2026 | 757.00 | 771.00 | 754.00 | 766.00 | 766.00 | 1.86% | 5,800 |
| Mar 23, 2026 | 761.00 | 762.00 | 751.00 | 752.00 | 752.00 | -2.34% | 10,800 |
| Mar 19, 2026 | 780.00 | 780.00 | 762.00 | 770.00 | 770.00 | -1.41% | 5,900 |
| Mar 18, 2026 | 777.00 | 785.00 | 774.00 | 781.00 | 781.00 | 0.51% | 6,800 |
| Mar 17, 2026 | 782.00 | 782.00 | 777.00 | 777.00 | 777.00 | - | 1,500 |
| Mar 16, 2026 | 777.00 | 789.00 | 773.00 | 777.00 | 777.00 | - | 5,100 |
| Mar 13, 2026 | 783.00 | 799.00 | 777.00 | 777.00 | 777.00 | -1.15% | 7,000 |
| Mar 12, 2026 | 792.00 | 797.00 | 782.00 | 786.00 | 786.00 | -1.50% | 4,000 |
| Mar 11, 2026 | 795.00 | 808.00 | 791.00 | 798.00 | 798.00 | 0.38% | 3,500 |
| Mar 10, 2026 | 794.00 | 810.00 | 786.00 | 795.00 | 795.00 | 0.13% | 7,800 |
| Mar 9, 2026 | 791.00 | 796.00 | 780.00 | 794.00 | 794.00 | -2.34% | 16,500 |
| Mar 6, 2026 | 796.00 | 815.00 | 796.00 | 813.00 | 813.00 | -1.57% | 5,200 |
| Mar 5, 2026 | 787.00 | 831.00 | 787.00 | 826.00 | 826.00 | 5.22% | 7,500 |
| Mar 4, 2026 | 806.00 | 807.00 | 780.00 | 785.00 | 785.00 | -3.56% | 17,400 |
| Mar 3, 2026 | 836.00 | 836.00 | 814.00 | 814.00 | 814.00 | -2.75% | 11,200 |
| Mar 2, 2026 | 848.00 | 848.00 | 835.00 | 837.00 | 837.00 | -0.95% | 4,200 |
| Feb 27, 2026 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | -0.12% | 8,700 |
| Feb 26, 2026 | 853.00 | 858.00 | 846.00 | 846.00 | 846.00 | -1.17% | 8,700 |
| Feb 25, 2026 | 871.00 | 871.00 | 850.00 | 856.00 | 856.00 | -2.06% | 7,600 |
| Feb 24, 2026 | 881.00 | 881.00 | 868.00 | 874.00 | 874.00 | -0.68% | 7,600 |
| Feb 20, 2026 | 876.00 | 888.00 | 875.00 | 880.00 | 880.00 | -0.34% | 3,300 |
| Feb 19, 2026 | 884.00 | 884.00 | 879.00 | 883.00 | 883.00 | 0.23% | 2,500 |
| Feb 18, 2026 | 875.00 | 884.00 | 875.00 | 881.00 | 881.00 | 0.69% | 5,000 |
| Feb 17, 2026 | 875.00 | 884.00 | 875.00 | 875.00 | 875.00 | 0.11% | 2,500 |
| 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 |