Ame Kaze Taiyo, Inc. (TYO:5616)
Japan · Delayed Price · Currency is JPY 793.00
-1.00 (-0.13%)
Mar 10, 2026, 2:38 PM JST
Ame Kaze Taiyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |