Ame Kaze Taiyo, Inc. (TYO:5616)
Japan
· Delayed Price · Currency is JPY 761.00
-6.00 (-0.78%)
Apr 28, 2026, 3:22 PM JST
Ame Kaze Taiyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 765.00 | 771.00 | 760.00 | 761.00 | 761.00 | -0.78% | 3,700 |
| Apr 27, 2026 | 781.00 | 781.00 | 765.00 | 767.00 | 767.00 | -2.04% | 7,000 |
| Apr 24, 2026 | 794.00 | 795.00 | 783.00 | 783.00 | 783.00 | -0.38% | 2,000 |
| Apr 23, 2026 | 799.00 | 799.00 | 782.00 | 786.00 | 786.00 | -1.63% | 2,100 |
| Apr 22, 2026 | 805.00 | 815.00 | 799.00 | 799.00 | 799.00 | -0.75% | 1,700 |
| Apr 21, 2026 | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | -1.35% | 1,400 |
| Apr 20, 2026 | 820.00 | 827.00 | 810.00 | 816.00 | 816.00 | 0.37% | 2,700 |
| Apr 17, 2026 | 817.00 | 817.00 | 810.00 | 813.00 | 813.00 | -0.37% | 500 |
| Apr 16, 2026 | 812.00 | 816.00 | 809.00 | 816.00 | 816.00 | 0.62% | 1,800 |
| Apr 15, 2026 | 813.00 | 813.00 | 811.00 | 811.00 | 811.00 | 0.62% | 200 |
| Apr 14, 2026 | 810.00 | 817.00 | 806.00 | 806.00 | 806.00 | -0.12% | 1,400 |
| Apr 13, 2026 | 818.00 | 820.00 | 800.00 | 807.00 | 807.00 | -1.10% | 6,700 |
| Apr 10, 2026 | 822.00 | 823.00 | 811.00 | 816.00 | 816.00 | 0.74% | 1,800 |
| Apr 9, 2026 | 818.00 | 819.00 | 810.00 | 810.00 | 810.00 | -0.74% | 900 |
| Apr 8, 2026 | 810.00 | 826.00 | 810.00 | 816.00 | 816.00 | 1.24% | 4,900 |
| Apr 7, 2026 | 801.00 | 808.00 | 801.00 | 806.00 | 806.00 | 0.25% | 4,400 |
| Apr 6, 2026 | 800.00 | 804.00 | 797.00 | 804.00 | 804.00 | 0.63% | 1,700 |
| Apr 3, 2026 | 792.00 | 799.00 | 790.00 | 799.00 | 799.00 | 0.88% | 1,900 |
| Apr 2, 2026 | 784.00 | 793.00 | 784.00 | 792.00 | 792.00 | 0.51% | 4,300 |
| Apr 1, 2026 | 781.00 | 788.00 | 781.00 | 788.00 | 788.00 | 1.03% | 2,000 |
| Mar 31, 2026 | 777.00 | 781.00 | 772.00 | 780.00 | 780.00 | 0.39% | 2,700 |
| Mar 30, 2026 | 780.00 | 781.00 | 769.00 | 777.00 | 777.00 | -0.51% | 2,000 |
| Mar 27, 2026 | 779.00 | 787.00 | 774.00 | 781.00 | 781.00 | - | 5,800 |
| Mar 26, 2026 | 780.00 | 791.00 | 780.00 | 781.00 | 781.00 | 0.39% | 4,100 |
| Mar 25, 2026 | 769.00 | 778.00 | 760.00 | 778.00 | 778.00 | 1.57% | 5,300 |
| Mar 24, 2026 | 757.00 | 771.00 | 754.00 | 766.00 | 766.00 | 1.86% | 5,800 |
| Mar 23, 2026 | 761.00 | 762.00 | 751.00 | 752.00 | 752.00 | -2.34% | 10,800 |
| Mar 19, 2026 | 780.00 | 780.00 | 762.00 | 770.00 | 770.00 | -1.41% | 5,900 |
| Mar 18, 2026 | 777.00 | 785.00 | 774.00 | 781.00 | 781.00 | 0.51% | 6,800 |
| Mar 17, 2026 | 782.00 | 782.00 | 777.00 | 777.00 | 777.00 | - | 1,500 |
| Mar 16, 2026 | 777.00 | 789.00 | 773.00 | 777.00 | 777.00 | - | 5,100 |
| Mar 13, 2026 | 783.00 | 799.00 | 777.00 | 777.00 | 777.00 | -1.15% | 7,000 |
| Mar 12, 2026 | 792.00 | 797.00 | 782.00 | 786.00 | 786.00 | -1.50% | 4,000 |
| Mar 11, 2026 | 795.00 | 808.00 | 791.00 | 798.00 | 798.00 | 0.38% | 3,500 |
| Mar 10, 2026 | 794.00 | 810.00 | 786.00 | 795.00 | 795.00 | 0.13% | 7,800 |
| 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 |