Ain Holdings Inc. (TYO:9627)
Japan · Delayed Price · Currency is JPY 6,679.00
+141.00 (2.16%)
At close: Jan 23, 2026
Ain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,522.00 | 6,619.00 | 6,522.00 | 6,598.00 | - | 0.92% | 23,300 |
| 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 |
| Jan 13, 2026 | 6,608.00 | 6,608.00 | 6,460.00 | 6,506.00 | 6,506.00 | -0.05% | 133,100 |
| Jan 9, 2026 | 6,600.00 | 6,667.00 | 6,509.00 | 6,509.00 | 6,509.00 | -1.45% | 118,000 |
| Jan 8, 2026 | 6,687.00 | 6,687.00 | 6,600.00 | 6,605.00 | 6,605.00 | -0.38% | 83,800 |
| Jan 7, 2026 | 6,733.00 | 6,749.00 | 6,566.00 | 6,630.00 | 6,630.00 | -1.50% | 193,800 |
| Jan 6, 2026 | 6,599.00 | 6,731.00 | 6,590.00 | 6,731.00 | 6,731.00 | 1.55% | 83,900 |
| Jan 5, 2026 | 6,685.00 | 6,732.00 | 6,595.00 | 6,628.00 | 6,628.00 | -0.85% | 102,400 |
| Dec 30, 2025 | 6,759.00 | 6,787.00 | 6,676.00 | 6,685.00 | 6,685.00 | -1.09% | 104,900 |
| Dec 29, 2025 | 6,676.00 | 6,851.00 | 6,663.00 | 6,759.00 | 6,759.00 | 1.24% | 124,100 |
| Dec 26, 2025 | 6,674.00 | 6,730.00 | 6,634.00 | 6,676.00 | 6,676.00 | 0.39% | 97,500 |
| Dec 25, 2025 | 6,625.00 | 6,668.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.14% | 67,800 |
| Dec 24, 2025 | 6,614.00 | 6,689.00 | 6,592.00 | 6,641.00 | 6,641.00 | 0.20% | 83,500 |
| Dec 23, 2025 | 6,580.00 | 6,643.00 | 6,520.00 | 6,628.00 | 6,628.00 | 1.72% | 73,000 |
| Dec 22, 2025 | 6,618.00 | 6,681.00 | 6,451.00 | 6,516.00 | 6,516.00 | -2.06% | 132,800 |
| Dec 19, 2025 | 6,500.00 | 6,670.00 | 6,493.00 | 6,653.00 | 6,653.00 | 1.98% | 185,200 |
| Dec 18, 2025 | 6,399.00 | 6,606.00 | 6,396.00 | 6,524.00 | 6,524.00 | 2.61% | 168,000 |
| Dec 17, 2025 | 6,597.00 | 6,597.00 | 6,355.00 | 6,358.00 | 6,358.00 | -2.71% | 138,300 |
| Dec 16, 2025 | 6,737.00 | 6,751.00 | 6,514.00 | 6,535.00 | 6,535.00 | -3.61% | 200,400 |
| Dec 15, 2025 | 6,737.00 | 6,848.00 | 6,654.00 | 6,780.00 | 6,780.00 | 3.06% | 212,400 |
| Dec 12, 2025 | 6,882.00 | 6,947.00 | 6,493.00 | 6,579.00 | 6,579.00 | -5.01% | 421,900 |
| Dec 11, 2025 | 7,170.00 | 7,170.00 | 6,915.00 | 6,926.00 | 6,926.00 | -3.40% | 119,900 |
| Dec 10, 2025 | 7,182.00 | 7,261.00 | 7,159.00 | 7,170.00 | 7,170.00 | 0.15% | 90,100 |
| Dec 9, 2025 | 7,199.00 | 7,280.00 | 7,153.00 | 7,159.00 | 7,159.00 | -0.11% | 103,500 |
| Dec 8, 2025 | 7,100.00 | 7,180.00 | 7,057.00 | 7,167.00 | 7,167.00 | 1.88% | 119,500 |
| Dec 5, 2025 | 6,920.00 | 7,070.00 | 6,916.00 | 7,035.00 | 7,035.00 | 1.01% | 81,300 |
| Dec 4, 2025 | 6,840.00 | 6,992.00 | 6,835.00 | 6,965.00 | 6,965.00 | 2.14% | 101,000 |
| Dec 3, 2025 | 6,900.00 | 6,922.00 | 6,803.00 | 6,819.00 | 6,819.00 | -2.42% | 96,000 |
| Dec 2, 2025 | 7,000.00 | 7,010.00 | 6,960.00 | 6,988.00 | 6,988.00 | 0.68% | 54,700 |
| Dec 1, 2025 | 6,955.00 | 7,050.00 | 6,916.00 | 6,941.00 | 6,941.00 | -0.57% | 48,600 |
| Nov 28, 2025 | 7,065.00 | 7,166.00 | 6,979.00 | 6,981.00 | 6,981.00 | -0.68% | 86,100 |
| Nov 27, 2025 | 6,910.00 | 7,099.00 | 6,910.00 | 7,029.00 | 7,029.00 | 1.05% | 93,300 |
| Nov 26, 2025 | 6,934.00 | 6,988.00 | 6,855.00 | 6,956.00 | 6,956.00 | 1.50% | 106,900 |
| Nov 25, 2025 | 6,832.00 | 6,923.00 | 6,773.00 | 6,853.00 | 6,853.00 | 0.72% | 116,700 |
| Nov 21, 2025 | 6,663.00 | 6,809.00 | 6,663.00 | 6,804.00 | 6,804.00 | 2.58% | 112,900 |
| Nov 20, 2025 | 6,730.00 | 6,730.00 | 6,608.00 | 6,633.00 | 6,633.00 | -0.51% | 69,800 |
| Nov 19, 2025 | 6,653.00 | 6,730.00 | 6,566.00 | 6,667.00 | 6,667.00 | 0.86% | 85,400 |
| Nov 18, 2025 | 6,705.00 | 6,784.00 | 6,554.00 | 6,610.00 | 6,610.00 | -2.62% | 119,500 |
| Nov 17, 2025 | 6,709.00 | 6,799.00 | 6,699.00 | 6,788.00 | 6,788.00 | 1.18% | 76,600 |
| Nov 14, 2025 | 6,765.00 | 6,777.00 | 6,680.00 | 6,709.00 | 6,709.00 | -0.83% | 46,300 |
| Nov 13, 2025 | 6,727.00 | 6,827.00 | 6,706.00 | 6,765.00 | 6,765.00 | 0.67% | 64,600 |
| Nov 12, 2025 | 6,769.00 | 6,870.00 | 6,711.00 | 6,720.00 | 6,720.00 | -0.68% | 92,200 |
| Nov 11, 2025 | 6,705.00 | 6,768.00 | 6,636.00 | 6,766.00 | 6,766.00 | 0.59% | 59,000 |
| Nov 10, 2025 | 6,725.00 | 6,777.00 | 6,674.00 | 6,726.00 | 6,726.00 | 0.95% | 92,200 |