Ain Holdings Inc. (TYO:9627)
Japan · Delayed Price · Currency is JPY 5,503.00
+46.00 (0.84%)
May 29, 2026, 3:30 PM JST
Ain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,450.00 | 5,525.00 | 5,450.00 | 5,503.00 | 5,503.00 | 0.84% | 103,300 |
| May 28, 2026 | 5,498.00 | 5,583.00 | 5,445.00 | 5,457.00 | 5,457.00 | -0.71% | 76,200 |
| May 27, 2026 | 5,511.00 | 5,514.00 | 5,460.00 | 5,496.00 | 5,496.00 | -0.31% | 72,600 |
| May 26, 2026 | 5,611.00 | 5,611.00 | 5,513.00 | 5,513.00 | 5,513.00 | -1.27% | 89,000 |
| May 25, 2026 | 5,626.00 | 5,626.00 | 5,510.00 | 5,584.00 | 5,584.00 | - | 99,200 |
| May 22, 2026 | 5,751.00 | 5,751.00 | 5,573.00 | 5,584.00 | 5,584.00 | -3.26% | 77,700 |
| May 21, 2026 | 5,882.00 | 5,882.00 | 5,771.00 | 5,772.00 | 5,772.00 | -1.13% | 84,000 |
| May 20, 2026 | 5,810.00 | 5,888.00 | 5,767.00 | 5,838.00 | 5,838.00 | 0.81% | 103,800 |
| May 19, 2026 | 5,567.00 | 5,829.00 | 5,555.00 | 5,791.00 | 5,791.00 | 4.02% | 113,000 |
| May 18, 2026 | 5,607.00 | 5,643.00 | 5,555.00 | 5,567.00 | 5,567.00 | -0.46% | 126,000 |
| May 15, 2026 | 5,450.00 | 5,617.00 | 5,450.00 | 5,593.00 | 5,593.00 | 2.04% | 85,200 |
| May 14, 2026 | 5,480.00 | 5,547.00 | 5,450.00 | 5,481.00 | 5,481.00 | -0.07% | 90,200 |
| May 13, 2026 | 5,455.00 | 5,521.00 | 5,455.00 | 5,485.00 | 5,485.00 | -0.44% | 84,600 |
| May 12, 2026 | 5,545.00 | 5,629.00 | 5,492.00 | 5,509.00 | 5,509.00 | -0.34% | 88,200 |
| May 11, 2026 | 5,487.00 | 5,590.00 | 5,479.00 | 5,528.00 | 5,528.00 | 0.31% | 106,100 |
| May 8, 2026 | 5,553.00 | 5,653.00 | 5,445.00 | 5,511.00 | 5,511.00 | -1.59% | 128,300 |
| May 7, 2026 | 5,613.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,600.00 | -0.23% | 103,900 |
| May 1, 2026 | 5,601.00 | 5,651.00 | 5,531.00 | 5,613.00 | 5,613.00 | -0.60% | 128,000 |
| Apr 30, 2026 | 5,680.00 | 5,724.00 | 5,478.00 | 5,647.00 | 5,647.00 | -2.05% | 221,000 |
| Apr 28, 2026 | 5,823.00 | 5,880.00 | 5,671.00 | 5,765.00 | 5,765.00 | -0.95% | 514,800 |
| Apr 27, 2026 | 5,936.00 | 5,960.00 | 5,846.00 | 5,900.00 | 5,820.00 | 1.72% | 718,300 |
| Apr 24, 2026 | 5,860.00 | 5,865.00 | 5,738.00 | 5,800.00 | 5,721.36 | -1.34% | 357,300 |
| Apr 23, 2026 | 5,967.00 | 5,995.00 | 5,819.00 | 5,879.00 | 5,799.28 | -1.57% | 337,000 |
| Apr 22, 2026 | 5,940.00 | 6,011.00 | 5,940.00 | 5,973.00 | 5,892.01 | 0.74% | 171,100 |
| Apr 21, 2026 | 6,100.00 | 6,100.00 | 5,929.00 | 5,929.00 | 5,848.61 | -2.02% | 171,100 |
| Apr 20, 2026 | 6,055.00 | 6,096.00 | 6,031.00 | 6,051.00 | 5,968.95 | 0.30% | 183,700 |
| Apr 17, 2026 | 6,158.00 | 6,158.00 | 6,015.00 | 6,033.00 | 5,951.20 | -1.11% | 153,400 |
| Apr 16, 2026 | 6,095.00 | 6,167.00 | 6,071.00 | 6,101.00 | 6,018.27 | 0.25% | 297,800 |
| Apr 15, 2026 | 6,051.00 | 6,135.00 | 6,051.00 | 6,086.00 | 6,003.48 | 1.47% | 162,200 |
| Apr 14, 2026 | 5,958.00 | 6,038.00 | 5,933.00 | 5,998.00 | 5,916.67 | 0.62% | 169,800 |
| Apr 13, 2026 | 6,116.00 | 6,122.00 | 5,961.00 | 5,961.00 | 5,880.17 | -2.82% | 165,700 |
| Apr 10, 2026 | 6,358.00 | 6,382.00 | 6,111.00 | 6,134.00 | 6,050.83 | -2.71% | 149,900 |
| Apr 9, 2026 | 6,183.00 | 6,386.00 | 6,181.00 | 6,305.00 | 6,219.51 | 2.72% | 214,100 |
| Apr 8, 2026 | 6,219.00 | 6,222.00 | 6,122.00 | 6,138.00 | 6,054.77 | -0.29% | 96,300 |
| Apr 7, 2026 | 6,248.00 | 6,315.00 | 6,149.00 | 6,156.00 | 6,072.53 | -1.47% | 125,000 |
| Apr 6, 2026 | 5,943.00 | 6,269.00 | 5,917.00 | 6,248.00 | 6,163.28 | 5.63% | 218,300 |
| Apr 3, 2026 | 5,879.00 | 5,967.00 | 5,879.00 | 5,915.00 | 5,834.80 | 0.61% | 105,900 |
| Apr 2, 2026 | 5,890.00 | 5,945.00 | 5,836.00 | 5,879.00 | 5,799.28 | 0.81% | 133,300 |
| Apr 1, 2026 | 5,726.00 | 5,850.00 | 5,684.00 | 5,832.00 | 5,752.92 | 3.66% | 128,300 |
| Mar 31, 2026 | 5,606.00 | 5,681.00 | 5,606.00 | 5,626.00 | 5,549.72 | 0.73% | 87,500 |
| Mar 30, 2026 | 5,508.00 | 5,585.00 | 5,484.00 | 5,585.00 | 5,509.27 | -0.41% | 104,900 |
| Mar 27, 2026 | 5,592.00 | 5,699.00 | 5,592.00 | 5,608.00 | 5,531.96 | 0.54% | 121,500 |
| Mar 26, 2026 | 5,500.00 | 5,578.00 | 5,473.00 | 5,578.00 | 5,502.37 | 0.43% | 125,500 |
| Mar 25, 2026 | 5,493.00 | 5,567.00 | 5,493.00 | 5,554.00 | 5,478.69 | 1.15% | 86,000 |
| Mar 24, 2026 | 5,458.00 | 5,523.00 | 5,424.00 | 5,491.00 | 5,416.55 | 1.69% | 105,800 |
| Mar 23, 2026 | 5,367.00 | 5,430.00 | 5,327.00 | 5,400.00 | 5,326.78 | -1.89% | 127,300 |
| Mar 19, 2026 | 5,401.00 | 5,544.00 | 5,401.00 | 5,504.00 | 5,429.37 | -0.43% | 162,500 |
| Mar 18, 2026 | 5,535.00 | 5,603.00 | 5,385.00 | 5,528.00 | 5,453.04 | 0.09% | 204,000 |
| Mar 17, 2026 | 5,592.00 | 5,645.00 | 5,507.00 | 5,523.00 | 5,448.11 | -0.50% | 119,100 |
| Mar 16, 2026 | 5,499.00 | 5,618.00 | 5,499.00 | 5,551.00 | 5,475.73 | 1.18% | 112,300 |