Skip to main content
Ain Holdings Inc. (TYO:9627)
Japan flag Japan · Delayed Price · Currency is JPY
5,486.00
-141.00 (-2.51%)
At close: Mar 9, 2026

Ain Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,618.005,666.005,500.005,627.005,627.000.55%104,700
Mar 5, 20265,789.005,799.005,582.005,596.005,596.00-2.64%143,000
Mar 4, 20265,763.005,819.005,666.005,748.005,748.00-1.96%102,200
Mar 3, 20266,017.006,021.005,833.005,863.005,863.00-4.01%99,400
Mar 2, 20266,144.006,210.006,088.006,108.006,108.00-1.00%71,900
Feb 27, 20266,134.006,180.006,080.006,170.006,170.001.80%68,900
Feb 26, 20266,115.006,149.006,060.006,061.006,061.00-0.48%74,200
Feb 25, 20266,157.006,208.006,090.006,090.006,090.00-0.86%69,100
Feb 24, 20266,219.006,240.006,096.006,143.006,143.00-1.29%128,600
Feb 20, 20266,418.006,418.006,223.006,223.006,223.00-4.51%123,200
Feb 19, 20266,382.006,530.006,339.006,517.006,517.001.50%80,300
Feb 18, 20266,409.006,489.006,381.006,421.006,421.000.90%72,500
Feb 17, 20266,342.006,382.006,276.006,364.006,364.000.84%72,100
Feb 16, 20266,416.006,423.006,265.006,311.006,311.00-1.45%86,000
Feb 13, 20266,486.006,486.006,352.006,404.006,404.00-0.51%122,400
Feb 12, 20266,494.006,556.006,437.006,437.006,437.00-0.88%67,600
Feb 10, 20266,396.006,516.006,367.006,494.006,494.001.53%64,900
Feb 9, 20266,499.006,528.006,363.006,396.006,396.00-0.12%70,700
Feb 6, 20266,514.006,516.006,347.006,404.006,404.00-1.69%90,000
Feb 5, 20266,579.006,582.006,470.006,514.006,514.000.25%70,300
Feb 4, 20266,410.006,553.006,400.006,498.006,498.000.59%99,600
Feb 3, 20266,407.006,491.006,406.006,460.006,460.000.73%68,100
Feb 2, 20266,502.006,588.006,413.006,413.006,413.00-0.65%93,600
Jan 30, 20266,471.006,471.006,354.006,455.006,455.001.25%91,800
Jan 29, 20266,343.006,463.006,252.006,375.006,375.00-0.44%341,400
Jan 28, 20266,578.006,614.006,365.006,403.006,403.00-2.66%136,900
Jan 27, 20266,618.006,655.006,504.006,578.006,578.00-1.33%114,200
Jan 26, 20266,634.006,868.006,605.006,667.006,667.00-0.46%169,200
Jan 23, 20266,522.006,698.006,522.006,698.006,698.002.45%96,800
Jan 22, 20266,558.006,591.006,510.006,538.006,538.00-0.43%76,200
Jan 21, 20266,621.006,659.006,544.006,566.006,566.00-0.83%144,400
Jan 20, 20266,487.006,623.006,433.006,621.006,621.002.07%116,100
Jan 19, 20266,450.006,530.006,437.006,487.006,487.000.60%77,100
Jan 16, 20266,383.006,451.006,217.006,448.006,448.000.33%201,900
Jan 15, 20266,459.006,523.006,398.006,427.006,427.000.27%149,200
Jan 14, 20266,406.006,520.006,406.006,410.006,410.00-1.48%179,300
Jan 13, 20266,608.006,608.006,460.006,506.006,506.00-0.05%133,100
Jan 9, 20266,600.006,667.006,509.006,509.006,509.00-1.45%118,000
Jan 8, 20266,687.006,687.006,600.006,605.006,605.00-0.38%83,800
Jan 7, 20266,733.006,749.006,566.006,630.006,630.00-1.50%193,800
Jan 6, 20266,599.006,731.006,590.006,731.006,731.001.55%83,900
Jan 5, 20266,685.006,732.006,595.006,628.006,628.00-0.85%102,400
Dec 30, 20256,759.006,787.006,676.006,685.006,685.00-1.09%104,900
Dec 29, 20256,676.006,851.006,663.006,759.006,759.001.24%124,100
Dec 26, 20256,674.006,730.006,634.006,676.006,676.000.39%97,500
Dec 25, 20256,625.006,668.006,600.006,650.006,650.000.14%67,800
Dec 24, 20256,614.006,689.006,592.006,641.006,641.000.20%83,500
Dec 23, 20256,580.006,643.006,520.006,628.006,628.001.72%73,000
Dec 22, 20256,618.006,681.006,451.006,516.006,516.00-2.06%132,800
Dec 19, 20256,500.006,670.006,493.006,653.006,653.001.98%185,200
Dec 18, 20256,399.006,606.006,396.006,524.006,524.002.61%168,000
Dec 17, 20256,597.006,597.006,355.006,358.006,358.00-2.71%138,300
Dec 16, 20256,737.006,751.006,514.006,535.006,535.00-3.61%200,400
Dec 15, 20256,737.006,848.006,654.006,780.006,780.003.06%212,400
Dec 12, 20256,882.006,947.006,493.006,579.006,579.00-5.01%421,900
Dec 11, 20257,170.007,170.006,915.006,926.006,926.00-3.40%119,900
Dec 10, 20257,182.007,261.007,159.007,170.007,170.000.15%90,100
Dec 9, 20257,199.007,280.007,153.007,159.007,159.00-0.11%103,500
Dec 8, 20257,100.007,180.007,057.007,167.007,167.001.88%119,500
Dec 5, 20256,920.007,070.006,916.007,035.007,035.001.01%81,300
Dec 4, 20256,840.006,992.006,835.006,965.006,965.002.14%101,000
Dec 3, 20256,900.006,922.006,803.006,819.006,819.00-2.42%96,000
Dec 2, 20257,000.007,010.006,960.006,988.006,988.000.68%54,700
Dec 1, 20256,955.007,050.006,916.006,941.006,941.00-0.57%48,600
Nov 28, 20257,065.007,166.006,979.006,981.006,981.00-0.68%86,100
Nov 27, 20256,910.007,099.006,910.007,029.007,029.001.05%93,300
Nov 26, 20256,934.006,988.006,855.006,956.006,956.001.50%106,900
Nov 25, 20256,832.006,923.006,773.006,853.006,853.000.72%116,700
Nov 21, 20256,663.006,809.006,663.006,804.006,804.002.58%112,900
Nov 20, 20256,730.006,730.006,608.006,633.006,633.00-0.51%69,800
Nov 19, 20256,653.006,730.006,566.006,667.006,667.000.86%85,400
Nov 18, 20256,705.006,784.006,554.006,610.006,610.00-2.62%119,500
Nov 17, 20256,709.006,799.006,699.006,788.006,788.001.18%76,600
Nov 14, 20256,765.006,777.006,680.006,709.006,709.00-0.83%46,300
Nov 13, 20256,727.006,827.006,706.006,765.006,765.000.67%64,600
Nov 12, 20256,769.006,870.006,711.006,720.006,720.00-0.68%92,200
Nov 11, 20256,705.006,768.006,636.006,766.006,766.000.59%59,000
Nov 10, 20256,725.006,777.006,674.006,726.006,726.000.95%92,200
Nov 7, 20256,495.006,676.006,495.006,663.006,663.002.56%61,400
Nov 6, 20256,485.006,537.006,455.006,497.006,497.000.19%46,500
Nov 5, 20256,475.006,584.006,409.006,485.006,485.000.15%73,200
Nov 4, 20256,459.006,507.006,375.006,475.006,475.000.22%69,000
Oct 31, 20256,489.006,500.006,412.006,461.006,461.000.45%50,700
Oct 30, 20256,386.006,470.006,385.006,432.006,432.000.74%61,400
Oct 29, 20256,419.006,462.006,349.006,385.006,385.00-1.12%111,600
Oct 28, 20256,670.006,670.006,457.006,457.006,457.00-3.51%93,500
Oct 27, 20256,622.006,716.006,578.006,692.006,692.001.12%84,500
Oct 24, 20256,716.006,728.006,618.006,618.006,618.00-1.87%93,500
Oct 23, 20256,748.006,775.006,708.006,744.006,744.000.51%48,600
Oct 22, 20256,593.006,750.006,592.006,710.006,710.001.51%60,400
Oct 21, 20256,600.006,642.006,571.006,610.006,610.00-0.42%83,000
Oct 20, 20256,662.006,678.006,590.006,638.006,638.001.02%71,400
Oct 17, 20256,586.006,612.006,526.006,571.006,571.000.35%93,900
Oct 16, 20256,569.006,610.006,486.006,548.006,548.000.28%80,300
Oct 15, 20256,578.006,606.006,496.006,530.006,530.00-0.02%72,800
Oct 14, 20256,604.006,653.006,515.006,531.006,531.00-2.36%122,400
Oct 10, 20256,704.006,729.006,652.006,689.006,689.00-0.39%66,800
Oct 9, 20256,730.006,752.006,611.006,715.006,715.00-0.59%107,500
Oct 8, 20256,791.006,848.006,711.006,755.006,755.00-0.53%139,800
Oct 7, 20256,700.006,800.006,677.006,791.006,791.000.30%96,900