Ain Holdings Inc. (TYO:9627)
Japan · Delayed Price · Currency is JPY 6,033.00
-68.00 (-1.11%)
Apr 17, 2026, 3:30 PM JST
Ain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6,158.00 | 6,158.00 | 6,015.00 | 6,033.00 | 6,033.00 | -1.11% | 153,400 |
| Apr 16, 2026 | 6,095.00 | 6,167.00 | 6,071.00 | 6,101.00 | 6,101.00 | 0.25% | 297,800 |
| Apr 15, 2026 | 6,051.00 | 6,135.00 | 6,051.00 | 6,086.00 | 6,086.00 | 1.47% | 162,200 |
| Apr 14, 2026 | 5,958.00 | 6,038.00 | 5,933.00 | 5,998.00 | 5,998.00 | 0.62% | 169,800 |
| Apr 13, 2026 | 6,116.00 | 6,122.00 | 5,961.00 | 5,961.00 | 5,961.00 | -2.82% | 165,700 |
| Apr 10, 2026 | 6,358.00 | 6,382.00 | 6,111.00 | 6,134.00 | 6,134.00 | -2.71% | 149,900 |
| Apr 9, 2026 | 6,183.00 | 6,386.00 | 6,181.00 | 6,305.00 | 6,305.00 | 2.72% | 214,100 |
| Apr 8, 2026 | 6,219.00 | 6,222.00 | 6,122.00 | 6,138.00 | 6,138.00 | -0.29% | 96,300 |
| Apr 7, 2026 | 6,248.00 | 6,315.00 | 6,149.00 | 6,156.00 | 6,156.00 | -1.47% | 125,000 |
| Apr 6, 2026 | 5,943.00 | 6,269.00 | 5,917.00 | 6,248.00 | 6,248.00 | 5.63% | 218,300 |
| Apr 3, 2026 | 5,879.00 | 5,967.00 | 5,879.00 | 5,915.00 | 5,915.00 | 0.61% | 105,900 |
| Apr 2, 2026 | 5,890.00 | 5,945.00 | 5,836.00 | 5,879.00 | 5,879.00 | 0.81% | 133,300 |
| Apr 1, 2026 | 5,726.00 | 5,850.00 | 5,684.00 | 5,832.00 | 5,832.00 | 3.66% | 128,300 |
| Mar 31, 2026 | 5,606.00 | 5,681.00 | 5,606.00 | 5,626.00 | 5,626.00 | 0.73% | 87,500 |
| Mar 30, 2026 | 5,508.00 | 5,585.00 | 5,484.00 | 5,585.00 | 5,585.00 | -0.41% | 104,900 |
| 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 |