Ame Kaze Taiyo, Inc. (TYO:5616)
Japan
· Delayed Price · Currency is JPY 800.00
+6.00 (0.76%)
Mar 10, 2026, 2:02 PM JST
Ame Kaze Taiyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 791.00 | 796.00 | 780.00 | 794.00 | 794.00 | -2.34% | 16,500 |
| Mar 6, 2026 | 796.00 | 815.00 | 796.00 | 813.00 | 813.00 | -1.57% | 5,200 |
| Mar 5, 2026 | 787.00 | 831.00 | 787.00 | 826.00 | 826.00 | 5.22% | 7,500 |
| Mar 4, 2026 | 806.00 | 807.00 | 780.00 | 785.00 | 785.00 | -3.56% | 17,400 |
| Mar 3, 2026 | 836.00 | 836.00 | 814.00 | 814.00 | 814.00 | -2.75% | 11,200 |
| Mar 2, 2026 | 848.00 | 848.00 | 835.00 | 837.00 | 837.00 | -0.95% | 4,200 |
| Feb 27, 2026 | 850.00 | 850.00 | 835.00 | 845.00 | 845.00 | -0.12% | 8,700 |
| Feb 26, 2026 | 853.00 | 858.00 | 846.00 | 846.00 | 846.00 | -1.17% | 8,700 |
| Feb 25, 2026 | 871.00 | 871.00 | 850.00 | 856.00 | 856.00 | -2.06% | 7,600 |
| Feb 24, 2026 | 881.00 | 881.00 | 868.00 | 874.00 | 874.00 | -0.68% | 7,600 |
| Feb 20, 2026 | 876.00 | 888.00 | 875.00 | 880.00 | 880.00 | -0.34% | 3,300 |
| Feb 19, 2026 | 884.00 | 884.00 | 879.00 | 883.00 | 883.00 | 0.23% | 2,500 |
| Feb 18, 2026 | 875.00 | 884.00 | 875.00 | 881.00 | 881.00 | 0.69% | 5,000 |
| Feb 17, 2026 | 875.00 | 884.00 | 875.00 | 875.00 | 875.00 | 0.11% | 2,500 |
| Feb 16, 2026 | 896.00 | 896.00 | 868.00 | 874.00 | 874.00 | -0.79% | 6,000 |
| Feb 13, 2026 | 882.00 | 912.00 | 880.00 | 881.00 | 881.00 | -0.56% | 11,900 |
| Feb 12, 2026 | 882.00 | 900.00 | 880.00 | 886.00 | 886.00 | 0.57% | 9,100 |
| Feb 10, 2026 | 887.00 | 888.00 | 880.00 | 881.00 | 881.00 | 0.23% | 3,100 |
| Feb 9, 2026 | 888.00 | 888.00 | 875.00 | 879.00 | 879.00 | 0.57% | 3,600 |
| Feb 6, 2026 | 887.00 | 887.00 | 872.00 | 874.00 | 874.00 | -1.47% | 7,500 |
| Feb 5, 2026 | 887.00 | 889.00 | 885.00 | 887.00 | 887.00 | -0.45% | 2,900 |
| Feb 4, 2026 | 891.00 | 891.00 | 886.00 | 891.00 | 891.00 | -0.45% | 2,900 |
| Feb 3, 2026 | 894.00 | 898.00 | 891.00 | 895.00 | 895.00 | 0.11% | 3,100 |
| Feb 2, 2026 | 888.00 | 894.00 | 878.00 | 894.00 | 894.00 | 0.90% | 6,900 |
| Jan 30, 2026 | 893.00 | 896.00 | 885.00 | 886.00 | 886.00 | -0.56% | 4,200 |
| Jan 29, 2026 | 901.00 | 905.00 | 888.00 | 891.00 | 891.00 | -1.11% | 3,700 |
| Jan 28, 2026 | 902.00 | 910.00 | 901.00 | 901.00 | 901.00 | -0.55% | 2,800 |
| Jan 27, 2026 | 917.00 | 917.00 | 906.00 | 906.00 | 906.00 | -1.20% | 6,200 |
| Jan 26, 2026 | 964.00 | 964.00 | 917.00 | 917.00 | 917.00 | -4.58% | 8,200 |
| Jan 23, 2026 | 972.00 | 972.00 | 958.00 | 961.00 | 961.00 | -1.23% | 5,200 |
| Jan 22, 2026 | 966.00 | 982.00 | 963.00 | 973.00 | 973.00 | 0.72% | 9,600 |
| Jan 21, 2026 | 954.00 | 978.00 | 945.00 | 966.00 | 966.00 | 1.26% | 11,400 |
| Jan 20, 2026 | 953.00 | 975.00 | 940.00 | 954.00 | 954.00 | 0.42% | 16,800 |
| Jan 19, 2026 | 920.00 | 950.00 | 917.00 | 950.00 | 950.00 | 2.81% | 17,300 |
| Jan 16, 2026 | 915.00 | 937.00 | 909.00 | 924.00 | 924.00 | - | 11,200 |
| Jan 15, 2026 | 890.00 | 925.00 | 890.00 | 924.00 | 924.00 | 3.47% | 18,700 |
| Jan 14, 2026 | 910.00 | 913.00 | 875.00 | 893.00 | 893.00 | -1.11% | 12,000 |
| Jan 13, 2026 | 917.00 | 917.00 | 901.00 | 903.00 | 903.00 | -0.11% | 8,200 |
| Jan 9, 2026 | 900.00 | 915.00 | 900.00 | 904.00 | 904.00 | -1.63% | 11,100 |
| Jan 8, 2026 | 898.00 | 919.00 | 898.00 | 919.00 | 919.00 | 2.91% | 11,700 |
| Jan 7, 2026 | 893.00 | 903.00 | 888.00 | 893.00 | 893.00 | - | 8,500 |
| Jan 6, 2026 | 895.00 | 899.00 | 893.00 | 893.00 | 893.00 | 1.48% | 4,300 |
| Jan 5, 2026 | 875.00 | 888.00 | 875.00 | 880.00 | 880.00 | - | 5,600 |
| Dec 30, 2025 | 898.00 | 898.00 | 877.00 | 880.00 | 880.00 | -0.56% | 12,700 |
| Dec 29, 2025 | 891.00 | 900.00 | 881.00 | 885.00 | 885.00 | -4.43% | 28,200 |
| Dec 26, 2025 | 915.00 | 926.00 | 900.00 | 926.00 | 926.00 | 1.20% | 22,300 |
| Dec 25, 2025 | 877.00 | 929.00 | 877.00 | 915.00 | 915.00 | 4.69% | 40,300 |
| Dec 24, 2025 | 882.00 | 884.00 | 874.00 | 874.00 | 874.00 | -1.13% | 15,900 |
| Dec 23, 2025 | 885.00 | 887.00 | 882.00 | 884.00 | 884.00 | -0.23% | 13,700 |
| Dec 22, 2025 | 895.00 | 895.00 | 885.00 | 886.00 | 886.00 | -0.45% | 13,000 |
| Dec 19, 2025 | 890.00 | 894.00 | 888.00 | 890.00 | 890.00 | -0.34% | 15,600 |
| Dec 18, 2025 | 888.00 | 896.00 | 888.00 | 893.00 | 893.00 | -0.33% | 8,000 |
| Dec 17, 2025 | 917.00 | 921.00 | 896.00 | 896.00 | 896.00 | -3.45% | 22,600 |
| Dec 16, 2025 | 933.00 | 941.00 | 915.00 | 928.00 | 928.00 | -1.49% | 21,600 |
| Dec 15, 2025 | 941.00 | 947.00 | 941.00 | 942.00 | 942.00 | -0.21% | 11,700 |
| Dec 12, 2025 | 940.00 | 945.00 | 937.00 | 944.00 | 944.00 | 0.32% | 12,300 |
| Dec 11, 2025 | 948.00 | 949.00 | 941.00 | 941.00 | 941.00 | -0.84% | 12,200 |
| Dec 10, 2025 | 953.00 | 954.00 | 949.00 | 949.00 | 949.00 | -0.42% | 8,800 |
| Dec 9, 2025 | 954.00 | 959.00 | 953.00 | 953.00 | 953.00 | - | 9,300 |
| Dec 8, 2025 | 955.00 | 960.00 | 953.00 | 953.00 | 953.00 | -0.21% | 8,900 |
| Dec 5, 2025 | 960.00 | 961.00 | 955.00 | 955.00 | 955.00 | -0.31% | 4,800 |
| Dec 4, 2025 | 963.00 | 963.00 | 957.00 | 958.00 | 958.00 | -0.62% | 9,100 |
| Dec 3, 2025 | 989.00 | 989.00 | 952.00 | 964.00 | 964.00 | -2.43% | 16,400 |
| Dec 2, 2025 | 995.00 | 995.00 | 988.00 | 988.00 | 988.00 | -0.60% | 3,800 |
| Dec 1, 2025 | 995.00 | 1,000.00 | 993.00 | 994.00 | 994.00 | -0.60% | 5,200 |
| Nov 28, 2025 | 988.00 | 1,004.00 | 987.00 | 1,000.00 | 1,000.00 | 1.52% | 10,300 |
| Nov 27, 2025 | 979.00 | 989.00 | 978.00 | 985.00 | 985.00 | 0.92% | 7,600 |
| Nov 26, 2025 | 977.00 | 983.00 | 975.00 | 976.00 | 976.00 | -0.31% | 6,700 |
| Nov 25, 2025 | 984.00 | 989.00 | 979.00 | 979.00 | 979.00 | 0.20% | 5,300 |
| Nov 21, 2025 | 981.00 | 987.00 | 969.00 | 977.00 | 977.00 | -1.01% | 4,200 |
| Nov 20, 2025 | 970.00 | 987.00 | 966.00 | 987.00 | 987.00 | 1.86% | 15,100 |
| Nov 19, 2025 | 962.00 | 969.00 | 954.00 | 969.00 | 969.00 | 0.31% | 7,300 |
| Nov 18, 2025 | 975.00 | 975.00 | 960.00 | 966.00 | 966.00 | -0.92% | 8,800 |
| Nov 17, 2025 | 994.00 | 998.00 | 975.00 | 975.00 | 975.00 | -1.81% | 15,600 |
| Nov 14, 2025 | 998.00 | 999.00 | 993.00 | 993.00 | 993.00 | -0.60% | 10,100 |
| Nov 13, 2025 | 1,009.00 | 1,010.00 | 999.00 | 999.00 | 999.00 | -0.10% | 6,200 |
| Nov 12, 2025 | 1,008.00 | 1,013.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 6,200 |
| Nov 11, 2025 | 1,016.00 | 1,050.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.69% | 25,500 |
| Nov 10, 2025 | 1,003.00 | 1,016.00 | 1,003.00 | 1,015.00 | 1,015.00 | 1.30% | 5,400 |
| Nov 7, 2025 | 1,005.00 | 1,008.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.40% | 5,200 |
| Nov 6, 2025 | 995.00 | 1,008.00 | 995.00 | 1,006.00 | 1,006.00 | 1.11% | 4,500 |
| Nov 5, 2025 | 1,013.00 | 1,013.00 | 980.00 | 995.00 | 995.00 | -1.78% | 14,400 |
| Nov 4, 2025 | 996.00 | 1,013.00 | 992.00 | 1,013.00 | 1,013.00 | 1.81% | 5,700 |
| Oct 31, 2025 | 981.00 | 1,045.00 | 981.00 | 995.00 | 995.00 | 1.53% | 9,600 |
| Oct 30, 2025 | 965.00 | 990.00 | 956.00 | 980.00 | 980.00 | 2.73% | 13,300 |
| Oct 29, 2025 | 1,014.00 | 1,014.00 | 954.00 | 954.00 | 954.00 | -5.07% | 32,700 |
| Oct 28, 2025 | 1,022.00 | 1,022.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.66% | 7,800 |
| Oct 27, 2025 | 1,023.00 | 1,032.00 | 1,019.00 | 1,022.00 | 1,022.00 | -0.10% | 8,900 |
| Oct 24, 2025 | 1,049.00 | 1,049.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.16% | 4,600 |
| Oct 23, 2025 | 1,045.00 | 1,050.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.96% | 4,200 |
| Oct 22, 2025 | 1,023.00 | 1,048.00 | 1,023.00 | 1,045.00 | 1,045.00 | 2.05% | 8,200 |
| Oct 21, 2025 | 1,028.00 | 1,033.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.97% | 8,300 |
| Oct 20, 2025 | 1,050.00 | 1,051.00 | 1,023.00 | 1,034.00 | 1,034.00 | 0.39% | 4,000 |
| Oct 17, 2025 | 1,027.00 | 1,043.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.96% | 4,100 |
| Oct 16, 2025 | 1,075.00 | 1,075.00 | 1,025.00 | 1,040.00 | 1,040.00 | -1.42% | 7,200 |
| Oct 15, 2025 | 1,021.00 | 1,096.00 | 1,014.00 | 1,055.00 | 1,055.00 | 5.18% | 15,200 |
| Oct 14, 2025 | 1,016.00 | 1,036.00 | 1,002.00 | 1,003.00 | 1,003.00 | -4.29% | 30,400 |
| Oct 10, 2025 | 1,055.00 | 1,062.00 | 1,048.00 | 1,048.00 | 1,048.00 | -1.96% | 11,200 |
| Oct 9, 2025 | 1,084.00 | 1,084.00 | 1,061.00 | 1,069.00 | 1,069.00 | -2.02% | 3,800 |
| Oct 8, 2025 | 1,070.00 | 1,094.00 | 1,070.00 | 1,091.00 | 1,091.00 | 0.93% | 4,300 |