Ame Kaze Taiyo, Inc. (TYO:5616)
Japan · Delayed Price · Currency is JPY 623.00
-2.00 (-0.32%)
Jul 24, 2026, 3:30 PM JST
Ame Kaze Taiyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 625.00 | 627.00 | 623.00 | 623.00 | 623.00 | -0.32% | 3,800 |
| Jul 23, 2026 | 624.00 | 628.00 | 624.00 | 625.00 | 625.00 | 0.32% | 400 |
| Jul 22, 2026 | 629.00 | 630.00 | 621.00 | 623.00 | 623.00 | -0.95% | 2,100 |
| Jul 21, 2026 | 613.00 | 629.00 | 613.00 | 629.00 | 629.00 | 0.96% | 2,600 |
| Jul 17, 2026 | 626.00 | 626.00 | 620.00 | 623.00 | 623.00 | -1.58% | 1,600 |
| Jul 16, 2026 | 636.00 | 636.00 | 630.00 | 633.00 | 633.00 | -0.47% | 900 |
| Jul 15, 2026 | 636.00 | 644.00 | 636.00 | 636.00 | 636.00 | -0.31% | 2,000 |
| Jul 14, 2026 | 635.00 | 640.00 | 633.00 | 638.00 | 638.00 | 0.47% | 1,000 |
| Jul 13, 2026 | 638.00 | 639.00 | 624.00 | 635.00 | 635.00 | 0.32% | 1,800 |
| Jul 10, 2026 | 618.00 | 640.00 | 618.00 | 633.00 | 633.00 | 2.76% | 3,200 |
| Jul 9, 2026 | 616.00 | 620.00 | 615.00 | 616.00 | 616.00 | 0.49% | 2,700 |
| Jul 8, 2026 | 640.00 | 640.00 | 610.00 | 613.00 | 613.00 | -4.96% | 5,700 |
| Jul 7, 2026 | 606.00 | 648.00 | 606.00 | 645.00 | 645.00 | 6.61% | 10,000 |
| Jul 6, 2026 | 606.00 | 610.00 | 605.00 | 605.00 | 605.00 | - | 1,700 |
| Jul 3, 2026 | 607.00 | 607.00 | 603.00 | 605.00 | 605.00 | -1.94% | 1,900 |
| Jul 2, 2026 | 607.00 | 617.00 | 597.00 | 617.00 | 617.00 | 1.82% | 4,500 |
| Jul 1, 2026 | 607.00 | 607.00 | 600.00 | 606.00 | 606.00 | 1.00% | 1,800 |
| Jun 30, 2026 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | - | 2,800 |
| Jun 29, 2026 | 607.00 | 607.00 | 600.00 | 600.00 | 600.00 | -1.15% | 1,000 |
| Jun 26, 2026 | 603.00 | 609.00 | 587.00 | 607.00 | 607.00 | 0.66% | 3,200 |
| Jun 25, 2026 | 623.00 | 623.00 | 600.00 | 603.00 | 603.00 | -3.21% | 6,100 |
| Jun 24, 2026 | 618.00 | 623.00 | 617.00 | 623.00 | 623.00 | 1.14% | 3,700 |
| Jun 23, 2026 | 595.00 | 620.00 | 595.00 | 616.00 | 616.00 | 3.18% | 13,000 |
| Jun 22, 2026 | 597.00 | 597.00 | 590.00 | 597.00 | 597.00 | 1.70% | 3,300 |
| Jun 19, 2026 | 607.00 | 607.00 | 586.00 | 587.00 | 587.00 | -2.81% | 11,600 |
| Jun 18, 2026 | 605.00 | 611.00 | 604.00 | 604.00 | 604.00 | -1.79% | 6,100 |
| Jun 17, 2026 | 614.00 | 620.00 | 611.00 | 615.00 | 615.00 | -1.44% | 5,500 |
| Jun 16, 2026 | 652.00 | 653.00 | 610.00 | 624.00 | 624.00 | -4.29% | 18,000 |
| Jun 15, 2026 | 670.00 | 670.00 | 652.00 | 652.00 | 652.00 | -2.98% | 4,500 |
| Jun 12, 2026 | 684.00 | 684.00 | 661.00 | 672.00 | 672.00 | -0.59% | 3,800 |
| Jun 11, 2026 | 680.00 | 689.00 | 665.00 | 676.00 | 676.00 | 1.96% | 5,400 |
| Jun 10, 2026 | 673.00 | 673.00 | 650.00 | 663.00 | 663.00 | -1.34% | 4,600 |
| Jun 9, 2026 | 674.00 | 676.00 | 672.00 | 672.00 | 672.00 | 0.15% | 3,000 |
| Jun 8, 2026 | 687.00 | 689.00 | 670.00 | 671.00 | 671.00 | -3.17% | 6,700 |
| Jun 5, 2026 | 685.00 | 695.00 | 685.00 | 693.00 | 693.00 | 0.43% | 1,500 |
| Jun 4, 2026 | 690.00 | 696.00 | 685.00 | 690.00 | 690.00 | -0.72% | 7,800 |
| Jun 3, 2026 | 718.00 | 718.00 | 686.00 | 695.00 | 695.00 | -2.11% | 17,200 |
| Jun 2, 2026 | 718.00 | 725.00 | 684.00 | 710.00 | 710.00 | -10.47% | 48,600 |
| Jun 1, 2026 | 703.00 | 793.00 | 701.00 | 793.00 | 793.00 | 14.43% | 63,800 |
| May 29, 2026 | 700.00 | 700.00 | 686.00 | 693.00 | 693.00 | -1.00% | 3,900 |
| May 28, 2026 | 698.00 | 700.00 | 697.00 | 700.00 | 700.00 | 0.57% | 700 |
| May 27, 2026 | 703.00 | 703.00 | 690.00 | 696.00 | 696.00 | -1.14% | 2,900 |
| May 26, 2026 | 693.00 | 704.00 | 690.00 | 704.00 | 704.00 | 1.73% | 8,000 |
| May 25, 2026 | 707.00 | 707.00 | 692.00 | 692.00 | 692.00 | -1.84% | 8,800 |
| May 22, 2026 | 712.00 | 719.00 | 702.00 | 705.00 | 705.00 | -0.98% | 3,900 |
| May 21, 2026 | 704.00 | 715.00 | 704.00 | 712.00 | 712.00 | 1.14% | 1,600 |
| May 20, 2026 | 703.00 | 712.00 | 702.00 | 704.00 | 704.00 | -1.12% | 2,100 |
| May 19, 2026 | 712.00 | 717.00 | 700.00 | 712.00 | 712.00 | 0.28% | 7,900 |
| May 18, 2026 | 725.00 | 730.00 | 703.00 | 710.00 | 710.00 | -2.20% | 14,600 |
| May 15, 2026 | 741.00 | 748.00 | 726.00 | 726.00 | 726.00 | -1.89% | 4,200 |