Ain Holdings Inc. (TYO:9627)
Japan · Delayed Price · Currency is JPY 5,863.00
-42.00 (-0.71%)
Sep 11, 2026, 3:30 PM JST
Ain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,933.00 | 5,949.00 | 5,773.00 | 5,863.00 | 5,863.00 | -0.71% | 126,700 |
| Sep 10, 2026 | 5,825.00 | 5,923.00 | 5,794.00 | 5,905.00 | 5,905.00 | 1.37% | 120,200 |
| Sep 9, 2026 | 5,910.00 | 5,987.00 | 5,800.00 | 5,825.00 | 5,825.00 | -2.54% | 92,400 |
| Sep 8, 2026 | 6,010.00 | 6,068.00 | 5,950.00 | 5,977.00 | 5,977.00 | -0.80% | 73,500 |
| Sep 7, 2026 | 6,110.00 | 6,179.00 | 6,015.00 | 6,025.00 | 6,025.00 | -1.82% | 61,300 |
| Sep 4, 2026 | 6,119.00 | 6,158.00 | 6,100.00 | 6,137.00 | 6,137.00 | -0.13% | 91,000 |
| Sep 3, 2026 | 6,147.00 | 6,162.00 | 6,088.00 | 6,145.00 | 6,145.00 | 0.54% | 71,600 |
| Sep 2, 2026 | 6,194.00 | 6,194.00 | 6,100.00 | 6,112.00 | 6,112.00 | -1.58% | 94,900 |
| Sep 1, 2026 | 6,187.00 | 6,286.00 | 6,187.00 | 6,210.00 | 6,210.00 | 0.98% | 121,900 |
| Aug 31, 2026 | 6,224.00 | 6,224.00 | 6,130.00 | 6,150.00 | 6,150.00 | -1.25% | 91,700 |
| Aug 28, 2026 | 6,133.00 | 6,228.00 | 6,098.00 | 6,228.00 | 6,228.00 | 1.55% | 119,600 |
| Aug 27, 2026 | 6,223.00 | 6,233.00 | 6,102.00 | 6,133.00 | 6,133.00 | -1.81% | 85,700 |
| Aug 26, 2026 | 6,204.00 | 6,271.00 | 6,200.00 | 6,246.00 | 6,246.00 | 1.07% | 138,900 |
| Aug 25, 2026 | 6,200.00 | 6,210.00 | 6,161.00 | 6,180.00 | 6,180.00 | 0.46% | 80,100 |
| Aug 24, 2026 | 6,190.00 | 6,216.00 | 6,129.00 | 6,152.00 | 6,152.00 | 0.20% | 69,000 |
| Aug 21, 2026 | 6,183.00 | 6,216.00 | 6,092.00 | 6,140.00 | 6,140.00 | -0.31% | 98,800 |
| Aug 20, 2026 | 6,091.00 | 6,159.00 | 6,054.00 | 6,159.00 | 6,159.00 | 1.95% | 116,800 |
| Aug 19, 2026 | 6,140.00 | 6,140.00 | 6,002.00 | 6,041.00 | 6,041.00 | -0.71% | 123,900 |
| Aug 18, 2026 | 6,081.00 | 6,124.00 | 6,008.00 | 6,084.00 | 6,084.00 | -0.39% | 85,700 |
| Aug 17, 2026 | 6,228.00 | 6,228.00 | 6,085.00 | 6,108.00 | 6,108.00 | -1.13% | 156,700 |
| Aug 14, 2026 | 6,102.00 | 6,227.00 | 6,051.00 | 6,178.00 | 6,178.00 | 1.58% | 189,800 |
| Aug 13, 2026 | 5,930.00 | 6,098.00 | 5,924.00 | 6,082.00 | 6,082.00 | 1.11% | 240,500 |
| Aug 12, 2026 | 6,072.00 | 6,081.00 | 5,980.00 | 6,015.00 | 6,015.00 | 0.72% | 314,500 |
| Aug 10, 2026 | 5,914.00 | 6,006.00 | 5,817.00 | 5,972.00 | 5,972.00 | 0.91% | 184,500 |
| Aug 7, 2026 | 5,780.00 | 5,924.00 | 5,740.00 | 5,918.00 | 5,918.00 | 2.39% | 203,800 |
| Aug 6, 2026 | 5,785.00 | 5,864.00 | 5,724.00 | 5,780.00 | 5,780.00 | 1.67% | 226,900 |
| Aug 5, 2026 | 5,596.00 | 5,732.00 | 5,558.00 | 5,685.00 | 5,685.00 | 1.52% | 215,400 |
| Aug 4, 2026 | 5,769.00 | 5,769.00 | 5,570.00 | 5,600.00 | 5,600.00 | -3.40% | 262,600 |
| Aug 3, 2026 | 5,851.00 | 5,872.00 | 5,732.00 | 5,797.00 | 5,797.00 | -1.46% | 229,300 |
| Jul 31, 2026 | 5,999.00 | 6,034.00 | 5,850.00 | 5,883.00 | 5,883.00 | -4.37% | 215,900 |
| Jul 30, 2026 | 6,228.00 | 6,265.00 | 6,050.00 | 6,152.00 | 6,152.00 | -2.41% | 216,400 |
| Jul 29, 2026 | 6,009.00 | 6,323.00 | 5,992.00 | 6,304.00 | 6,304.00 | 4.84% | 217,400 |
| Jul 28, 2026 | 5,960.00 | 6,076.00 | 5,952.00 | 6,013.00 | 6,013.00 | 2.00% | 219,000 |
| Jul 27, 2026 | 5,880.00 | 5,919.00 | 5,833.00 | 5,895.00 | 5,895.00 | 1.06% | 205,000 |
| Jul 24, 2026 | 5,770.00 | 5,880.00 | 5,709.00 | 5,833.00 | 5,833.00 | 0.48% | 152,100 |
| Jul 23, 2026 | 5,871.00 | 5,880.00 | 5,746.00 | 5,805.00 | 5,805.00 | -0.72% | 155,400 |
| Jul 22, 2026 | 5,838.00 | 5,887.00 | 5,742.00 | 5,847.00 | 5,847.00 | 0.43% | 201,600 |
| Jul 21, 2026 | 5,793.00 | 5,913.00 | 5,793.00 | 5,822.00 | 5,822.00 | 0.05% | 215,400 |
| Jul 17, 2026 | 5,799.00 | 5,895.00 | 5,785.00 | 5,819.00 | 5,819.00 | 1.06% | 210,500 |
| Jul 16, 2026 | 5,715.00 | 5,777.00 | 5,615.00 | 5,758.00 | 5,758.00 | 2.00% | 150,500 |
| Jul 15, 2026 | 5,592.00 | 5,707.00 | 5,579.00 | 5,645.00 | 5,645.00 | 0.95% | 126,800 |
| Jul 14, 2026 | 5,680.00 | 5,715.00 | 5,592.00 | 5,592.00 | 5,592.00 | -1.06% | 134,500 |
| Jul 13, 2026 | 5,681.00 | 5,681.00 | 5,593.00 | 5,652.00 | 5,652.00 | 1.20% | 64,500 |
| Jul 10, 2026 | 5,647.00 | 5,657.00 | 5,560.00 | 5,585.00 | 5,585.00 | -2.24% | 111,700 |
| Jul 9, 2026 | 5,748.00 | 5,748.00 | 5,620.00 | 5,713.00 | 5,713.00 | -0.61% | 134,300 |
| Jul 8, 2026 | 5,829.00 | 5,829.00 | 5,666.00 | 5,748.00 | 5,748.00 | -0.55% | 106,600 |
| Jul 7, 2026 | 5,779.00 | 5,823.00 | 5,728.00 | 5,780.00 | 5,780.00 | 0.02% | 61,700 |
| Jul 6, 2026 | 5,600.00 | 5,779.00 | 5,560.00 | 5,779.00 | 5,779.00 | 3.53% | 81,100 |
| Jul 3, 2026 | 5,682.00 | 5,725.00 | 5,540.00 | 5,582.00 | 5,582.00 | - | 108,600 |
| Jul 2, 2026 | 5,500.00 | 5,651.00 | 5,479.00 | 5,582.00 | 5,582.00 | 4.24% | 116,000 |