Ain Holdings Inc. (TYO:9627)
Japan · Delayed Price · Currency is JPY 5,511.00
-89.00 (-1.59%)
May 8, 2026, 3:30 PM JST
Ain Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.29% | 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 |
| Mar 13, 2026 | 5,481.00 | 5,555.00 | 5,470.00 | 5,486.00 | 5,411.61 | 0.15% | 68,300 |
| Mar 12, 2026 | 5,549.00 | 5,549.00 | 5,435.00 | 5,478.00 | 5,403.72 | -2.20% | 80,600 |
| Mar 11, 2026 | 5,584.00 | 5,644.00 | 5,503.00 | 5,601.00 | 5,525.05 | 0.81% | 114,600 |
| Mar 10, 2026 | 5,562.00 | 5,600.00 | 5,488.00 | 5,556.00 | 5,480.66 | 1.28% | 92,400 |
| Mar 9, 2026 | 5,388.00 | 5,519.00 | 5,381.00 | 5,486.00 | 5,411.61 | -2.51% | 98,700 |
| Mar 6, 2026 | 5,618.00 | 5,666.00 | 5,500.00 | 5,627.00 | 5,550.70 | 0.55% | 104,700 |
| Mar 5, 2026 | 5,789.00 | 5,799.00 | 5,582.00 | 5,596.00 | 5,520.12 | -2.64% | 143,000 |
| Mar 4, 2026 | 5,763.00 | 5,819.00 | 5,666.00 | 5,748.00 | 5,670.06 | -1.96% | 102,200 |
| Mar 3, 2026 | 6,017.00 | 6,021.00 | 5,833.00 | 5,863.00 | 5,783.50 | -4.01% | 99,400 |
| Mar 2, 2026 | 6,144.00 | 6,210.00 | 6,088.00 | 6,108.00 | 6,025.18 | -1.00% | 71,900 |
| Feb 27, 2026 | 6,134.00 | 6,180.00 | 6,080.00 | 6,170.00 | 6,086.34 | 1.80% | 68,900 |
| Feb 26, 2026 | 6,115.00 | 6,149.00 | 6,060.00 | 6,061.00 | 5,978.82 | -0.48% | 74,200 |
| Feb 25, 2026 | 6,157.00 | 6,208.00 | 6,090.00 | 6,090.00 | 6,007.42 | -0.86% | 69,100 |
| Feb 24, 2026 | 6,219.00 | 6,240.00 | 6,096.00 | 6,143.00 | 6,059.71 | -1.29% | 128,600 |
| Feb 20, 2026 | 6,418.00 | 6,418.00 | 6,223.00 | 6,223.00 | 6,138.62 | -4.51% | 123,200 |