Ain Holdings Inc. (TYO:9627)
Japan · Delayed Price · Currency is JPY 5,608.00
+30.00 (0.54%)
At close: Mar 27, 2026
Ain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,592.00 | 5,699.00 | 5,592.00 | 5,608.00 | 5,608.00 | 0.54% | 121,500 |
| Mar 26, 2026 | 5,500.00 | 5,578.00 | 5,473.00 | 5,578.00 | 5,578.00 | 0.43% | 125,500 |
| Mar 25, 2026 | 5,493.00 | 5,567.00 | 5,493.00 | 5,554.00 | 5,554.00 | 1.15% | 86,000 |
| Mar 24, 2026 | 5,458.00 | 5,523.00 | 5,424.00 | 5,491.00 | 5,491.00 | 1.69% | 105,800 |
| Mar 23, 2026 | 5,367.00 | 5,430.00 | 5,327.00 | 5,400.00 | 5,400.00 | -1.89% | 127,300 |
| Mar 19, 2026 | 5,401.00 | 5,544.00 | 5,401.00 | 5,504.00 | 5,504.00 | -0.43% | 162,500 |
| Mar 18, 2026 | 5,535.00 | 5,603.00 | 5,385.00 | 5,528.00 | 5,528.00 | 0.09% | 204,000 |
| Mar 17, 2026 | 5,592.00 | 5,645.00 | 5,507.00 | 5,523.00 | 5,523.00 | -0.50% | 119,100 |
| Mar 16, 2026 | 5,499.00 | 5,618.00 | 5,499.00 | 5,551.00 | 5,551.00 | 1.18% | 112,300 |
| Mar 13, 2026 | 5,481.00 | 5,555.00 | 5,470.00 | 5,486.00 | 5,486.00 | 0.15% | 68,300 |
| Mar 12, 2026 | 5,549.00 | 5,549.00 | 5,435.00 | 5,478.00 | 5,478.00 | -2.20% | 80,600 |
| Mar 11, 2026 | 5,584.00 | 5,644.00 | 5,503.00 | 5,601.00 | 5,601.00 | 0.81% | 114,600 |
| Mar 10, 2026 | 5,562.00 | 5,600.00 | 5,488.00 | 5,556.00 | 5,556.00 | 1.28% | 92,400 |
| Mar 9, 2026 | 5,388.00 | 5,519.00 | 5,381.00 | 5,486.00 | 5,486.00 | -2.51% | 98,700 |
| Mar 6, 2026 | 5,618.00 | 5,666.00 | 5,500.00 | 5,627.00 | 5,627.00 | 0.55% | 104,700 |
| Mar 5, 2026 | 5,789.00 | 5,799.00 | 5,582.00 | 5,596.00 | 5,596.00 | -2.64% | 143,000 |
| Mar 4, 2026 | 5,763.00 | 5,819.00 | 5,666.00 | 5,748.00 | 5,748.00 | -1.96% | 102,200 |
| Mar 3, 2026 | 6,017.00 | 6,021.00 | 5,833.00 | 5,863.00 | 5,863.00 | -4.01% | 99,400 |
| Mar 2, 2026 | 6,144.00 | 6,210.00 | 6,088.00 | 6,108.00 | 6,108.00 | -1.00% | 71,900 |
| Feb 27, 2026 | 6,134.00 | 6,180.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.80% | 68,900 |
| Feb 26, 2026 | 6,115.00 | 6,149.00 | 6,060.00 | 6,061.00 | 6,061.00 | -0.48% | 74,200 |
| Feb 25, 2026 | 6,157.00 | 6,208.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.86% | 69,100 |
| Feb 24, 2026 | 6,219.00 | 6,240.00 | 6,096.00 | 6,143.00 | 6,143.00 | -1.29% | 128,600 |
| Feb 20, 2026 | 6,418.00 | 6,418.00 | 6,223.00 | 6,223.00 | 6,223.00 | -4.51% | 123,200 |
| Feb 19, 2026 | 6,382.00 | 6,530.00 | 6,339.00 | 6,517.00 | 6,517.00 | 1.50% | 80,300 |
| Feb 18, 2026 | 6,409.00 | 6,489.00 | 6,381.00 | 6,421.00 | 6,421.00 | 0.90% | 72,500 |
| Feb 17, 2026 | 6,342.00 | 6,382.00 | 6,276.00 | 6,364.00 | 6,364.00 | 0.84% | 72,100 |
| Feb 16, 2026 | 6,416.00 | 6,423.00 | 6,265.00 | 6,311.00 | 6,311.00 | -1.45% | 86,000 |
| Feb 13, 2026 | 6,486.00 | 6,486.00 | 6,352.00 | 6,404.00 | 6,404.00 | -0.51% | 122,400 |
| Feb 12, 2026 | 6,494.00 | 6,556.00 | 6,437.00 | 6,437.00 | 6,437.00 | -0.88% | 67,600 |
| Feb 10, 2026 | 6,396.00 | 6,516.00 | 6,367.00 | 6,494.00 | 6,494.00 | 1.53% | 64,900 |
| Feb 9, 2026 | 6,499.00 | 6,528.00 | 6,363.00 | 6,396.00 | 6,396.00 | -0.12% | 70,700 |
| Feb 6, 2026 | 6,514.00 | 6,516.00 | 6,347.00 | 6,404.00 | 6,404.00 | -1.69% | 90,000 |
| Feb 5, 2026 | 6,579.00 | 6,582.00 | 6,470.00 | 6,514.00 | 6,514.00 | 0.25% | 70,300 |
| Feb 4, 2026 | 6,410.00 | 6,553.00 | 6,400.00 | 6,498.00 | 6,498.00 | 0.59% | 99,600 |
| Feb 3, 2026 | 6,407.00 | 6,491.00 | 6,406.00 | 6,460.00 | 6,460.00 | 0.73% | 68,100 |
| Feb 2, 2026 | 6,502.00 | 6,588.00 | 6,413.00 | 6,413.00 | 6,413.00 | -0.65% | 93,600 |
| Jan 30, 2026 | 6,471.00 | 6,471.00 | 6,354.00 | 6,455.00 | 6,455.00 | 1.25% | 91,800 |
| Jan 29, 2026 | 6,343.00 | 6,463.00 | 6,252.00 | 6,375.00 | 6,375.00 | -0.44% | 341,400 |
| Jan 28, 2026 | 6,578.00 | 6,614.00 | 6,365.00 | 6,403.00 | 6,403.00 | -2.66% | 136,900 |
| Jan 27, 2026 | 6,618.00 | 6,655.00 | 6,504.00 | 6,578.00 | 6,578.00 | -1.33% | 114,200 |
| Jan 26, 2026 | 6,634.00 | 6,868.00 | 6,605.00 | 6,667.00 | 6,667.00 | -0.46% | 169,200 |
| Jan 23, 2026 | 6,522.00 | 6,698.00 | 6,522.00 | 6,698.00 | 6,698.00 | 2.45% | 96,800 |
| Jan 22, 2026 | 6,558.00 | 6,591.00 | 6,510.00 | 6,538.00 | 6,538.00 | -0.43% | 76,200 |
| Jan 21, 2026 | 6,621.00 | 6,659.00 | 6,544.00 | 6,566.00 | 6,566.00 | -0.83% | 144,400 |
| Jan 20, 2026 | 6,487.00 | 6,623.00 | 6,433.00 | 6,621.00 | 6,621.00 | 2.07% | 116,100 |
| Jan 19, 2026 | 6,450.00 | 6,530.00 | 6,437.00 | 6,487.00 | 6,487.00 | 0.60% | 77,100 |
| Jan 16, 2026 | 6,383.00 | 6,451.00 | 6,217.00 | 6,448.00 | 6,448.00 | 0.33% | 201,900 |
| Jan 15, 2026 | 6,459.00 | 6,523.00 | 6,398.00 | 6,427.00 | 6,427.00 | 0.27% | 149,200 |
| Jan 14, 2026 | 6,406.00 | 6,520.00 | 6,406.00 | 6,410.00 | 6,410.00 | -1.48% | 179,300 |