Ame Kaze Taiyo, Inc. (TYO:5616)
Japan · Delayed Price · Currency is JPY 690.00
-5.00 (-0.72%)
Jun 4, 2026, 3:30 PM JST
Ame Kaze Taiyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | -1.33% | 2,600 |
| May 13, 2026 | 753.00 | 753.00 | 748.00 | 750.00 | 750.00 | -0.79% | 5,000 |
| May 12, 2026 | 761.00 | 772.00 | 756.00 | 756.00 | 756.00 | -0.92% | 3,300 |
| May 11, 2026 | 792.00 | 797.00 | 761.00 | 763.00 | 763.00 | -0.39% | 5,000 |
| May 8, 2026 | 761.00 | 776.00 | 761.00 | 766.00 | 766.00 | -0.78% | 2,200 |
| May 7, 2026 | 771.00 | 772.00 | 761.00 | 772.00 | 772.00 | -0.26% | 3,000 |
| May 1, 2026 | 766.00 | 775.00 | 766.00 | 774.00 | 774.00 | 0.13% | 1,400 |
| Apr 30, 2026 | 762.00 | 773.00 | 762.00 | 773.00 | 773.00 | 1.58% | 3,800 |
| Apr 28, 2026 | 765.00 | 771.00 | 760.00 | 761.00 | 761.00 | -0.78% | 3,700 |
| Apr 27, 2026 | 781.00 | 781.00 | 765.00 | 767.00 | 767.00 | -2.04% | 7,000 |
| Apr 24, 2026 | 794.00 | 795.00 | 783.00 | 783.00 | 783.00 | -0.38% | 2,000 |
| Apr 23, 2026 | 799.00 | 799.00 | 782.00 | 786.00 | 786.00 | -1.63% | 2,100 |
| Apr 22, 2026 | 805.00 | 815.00 | 799.00 | 799.00 | 799.00 | -0.75% | 1,700 |
| Apr 21, 2026 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | -1.35% | 1,400 |
| Apr 20, 2026 | 820.00 | 827.00 | 810.00 | 816.00 | 816.00 | 0.37% | 2,700 |
| Apr 17, 2026 | 817.00 | 817.00 | 810.00 | 813.00 | 813.00 | -0.37% | 500 |
| Apr 16, 2026 | 812.00 | 816.00 | 809.00 | 816.00 | 816.00 | 0.62% | 1,800 |
| Apr 15, 2026 | 813.00 | 813.00 | 811.00 | 811.00 | 811.00 | 0.62% | 200 |
| Apr 14, 2026 | 810.00 | 817.00 | 806.00 | 806.00 | 806.00 | -0.12% | 1,400 |
| Apr 13, 2026 | 818.00 | 820.00 | 800.00 | 807.00 | 807.00 | -1.10% | 6,700 |
| Apr 10, 2026 | 822.00 | 823.00 | 811.00 | 816.00 | 816.00 | 0.74% | 1,800 |
| Apr 9, 2026 | 818.00 | 819.00 | 810.00 | 810.00 | 810.00 | -0.74% | 900 |
| Apr 8, 2026 | 810.00 | 826.00 | 810.00 | 816.00 | 816.00 | 1.24% | 4,900 |
| Apr 7, 2026 | 801.00 | 808.00 | 801.00 | 806.00 | 806.00 | 0.25% | 4,400 |
| Apr 6, 2026 | 800.00 | 804.00 | 797.00 | 804.00 | 804.00 | 0.63% | 1,700 |
| 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 |