Ain Holdings Inc. (TYO:9627)
Japan · Delayed Price · Currency is JPY 5,585.00
-59.00 (-1.05%)
Oct 23, 2026, 3:30 PM JST
Ain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,710.00 | 5,816.00 | 5,585.00 | 5,585.00 | 5,585.00 | -1.05% | 128,400 |
| Oct 22, 2026 | 5,600.00 | 5,659.00 | 5,574.00 | 5,644.00 | 5,644.00 | 0.77% | 94,100 |
| Oct 21, 2026 | 5,720.00 | 5,720.00 | 5,601.00 | 5,601.00 | 5,601.00 | -1.37% | 89,500 |
| Oct 20, 2026 | 5,631.00 | 5,683.00 | 5,628.00 | 5,679.00 | 5,679.00 | 0.51% | 88,200 |
| Oct 19, 2026 | 5,677.00 | 5,748.00 | 5,636.00 | 5,650.00 | 5,650.00 | 0.30% | 84,600 |
| Oct 16, 2026 | 5,526.00 | 5,645.00 | 5,524.00 | 5,633.00 | 5,633.00 | 1.46% | 154,900 |
| Oct 15, 2026 | 5,483.00 | 5,561.00 | 5,433.00 | 5,552.00 | 5,552.00 | 2.59% | 151,100 |
| Oct 14, 2026 | 5,401.00 | 5,467.00 | 5,374.00 | 5,412.00 | 5,412.00 | -0.46% | 103,400 |
| Oct 13, 2026 | 5,500.00 | 5,512.00 | 5,437.00 | 5,437.00 | 5,437.00 | 0.26% | 110,600 |
| Oct 9, 2026 | 5,405.00 | 5,463.00 | 5,391.00 | 5,423.00 | 5,423.00 | 0.06% | 98,900 |
| Oct 8, 2026 | 5,450.00 | 5,450.00 | 5,341.00 | 5,420.00 | 5,420.00 | -0.22% | 113,700 |
| Oct 7, 2026 | 5,331.00 | 5,444.00 | 5,315.00 | 5,432.00 | 5,432.00 | 2.32% | 167,300 |
| Oct 6, 2026 | 5,337.00 | 5,350.00 | 5,282.00 | 5,309.00 | 5,309.00 | -0.54% | 125,700 |
| Oct 5, 2026 | 5,300.00 | 5,338.00 | 5,276.00 | 5,338.00 | 5,338.00 | 0.26% | 73,500 |
| Oct 2, 2026 | 5,346.00 | 5,346.00 | 5,287.00 | 5,324.00 | 5,324.00 | -0.58% | 103,400 |
| Oct 1, 2026 | 5,320.00 | 5,380.00 | 5,275.00 | 5,355.00 | 5,355.00 | -0.58% | 128,400 |
| Sep 30, 2026 | 5,376.00 | 5,403.00 | 5,280.00 | 5,386.00 | 5,386.00 | 1.24% | 148,600 |
| Sep 29, 2026 | 5,417.00 | 5,417.00 | 5,320.00 | 5,320.00 | 5,320.00 | -1.70% | 142,900 |
| Sep 28, 2026 | 5,495.00 | 5,527.00 | 5,406.00 | 5,412.00 | 5,412.00 | -0.93% | 134,400 |
| Sep 25, 2026 | 5,486.00 | 5,517.00 | 5,397.00 | 5,463.00 | 5,463.00 | -0.49% | 203,200 |
| Sep 24, 2026 | 5,450.00 | 5,528.00 | 5,400.00 | 5,490.00 | 5,490.00 | -0.53% | 219,600 |
| Sep 18, 2026 | 5,600.00 | 5,621.00 | 5,501.00 | 5,519.00 | 5,519.00 | -1.15% | 164,600 |
| Sep 17, 2026 | 5,669.00 | 5,669.00 | 5,532.00 | 5,583.00 | 5,583.00 | -0.41% | 181,600 |
| Sep 16, 2026 | 5,754.00 | 5,754.00 | 5,592.00 | 5,606.00 | 5,606.00 | -2.23% | 205,400 |
| Sep 15, 2026 | 5,721.00 | 5,781.00 | 5,600.00 | 5,734.00 | 5,734.00 | -4.77% | 433,100 |
| Sep 14, 2026 | 5,963.00 | 6,068.00 | 5,930.00 | 6,021.00 | 6,021.00 | 2.69% | 97,700 |
| 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 |