Ain Holdings Inc. (TYO:9627)
Japan · Delayed Price · Currency is JPY 5,883.00
-269.00 (-4.37%)
Jul 31, 2026, 3:30 PM JST
Ain Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5,499.00 | 5,537.00 | 5,355.00 | 5,355.00 | 5,355.00 | -3.20% | 115,100 |
| Jun 30, 2026 | 5,567.00 | 5,615.00 | 5,505.00 | 5,532.00 | 5,532.00 | 1.06% | 123,000 |
| Jun 29, 2026 | 5,439.00 | 5,537.00 | 5,404.00 | 5,474.00 | 5,474.00 | 0.64% | 97,900 |
| Jun 26, 2026 | 5,380.00 | 5,460.00 | 5,374.00 | 5,439.00 | 5,439.00 | 0.54% | 93,200 |
| Jun 25, 2026 | 5,450.00 | 5,471.00 | 5,396.00 | 5,410.00 | 5,410.00 | -0.64% | 110,500 |
| Jun 24, 2026 | 5,391.00 | 5,491.00 | 5,391.00 | 5,445.00 | 5,445.00 | 1.36% | 92,600 |
| Jun 23, 2026 | 5,314.00 | 5,411.00 | 5,313.00 | 5,372.00 | 5,372.00 | 0.15% | 137,300 |
| Jun 22, 2026 | 5,430.00 | 5,450.00 | 5,319.00 | 5,364.00 | 5,364.00 | -1.58% | 116,300 |
| Jun 19, 2026 | 5,549.00 | 5,560.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.64% | 156,700 |
| Jun 18, 2026 | 5,541.00 | 5,542.00 | 5,446.00 | 5,485.00 | 5,485.00 | -1.63% | 114,300 |
| Jun 17, 2026 | 5,635.00 | 5,700.00 | 5,541.00 | 5,576.00 | 5,576.00 | -0.11% | 74,300 |
| Jun 16, 2026 | 5,650.00 | 5,746.00 | 5,440.00 | 5,582.00 | 5,582.00 | -2.84% | 137,300 |
| Jun 15, 2026 | 5,750.00 | 5,911.00 | 5,738.00 | 5,745.00 | 5,745.00 | 1.25% | 135,600 |
| Jun 12, 2026 | 5,872.00 | 5,918.00 | 5,625.00 | 5,674.00 | 5,674.00 | -4.99% | 227,500 |
| Jun 11, 2026 | 6,050.00 | 6,065.00 | 5,888.00 | 5,972.00 | 5,972.00 | -0.75% | 102,200 |
| Jun 10, 2026 | 5,970.00 | 6,041.00 | 5,949.00 | 6,017.00 | 6,017.00 | 2.50% | 101,400 |
| Jun 9, 2026 | 5,890.00 | 5,908.00 | 5,841.00 | 5,870.00 | 5,870.00 | 0.58% | 82,500 |
| Jun 8, 2026 | 5,779.00 | 5,946.00 | 5,779.00 | 5,836.00 | 5,836.00 | 0.99% | 90,000 |
| Jun 5, 2026 | 5,832.00 | 5,925.00 | 5,765.00 | 5,779.00 | 5,779.00 | -0.70% | 97,600 |
| Jun 4, 2026 | 5,778.00 | 5,899.00 | 5,716.00 | 5,820.00 | 5,820.00 | 0.99% | 102,000 |
| Jun 3, 2026 | 5,560.00 | 5,763.00 | 5,500.00 | 5,763.00 | 5,763.00 | 2.42% | 132,400 |
| Jun 2, 2026 | 5,669.00 | 5,721.00 | 5,432.00 | 5,627.00 | 5,627.00 | 3.21% | 303,200 |
| Jun 1, 2026 | 5,505.00 | 5,519.00 | 5,354.00 | 5,452.00 | 5,452.00 | -0.93% | 119,800 |
| 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 |