Skip to main content
Ain Holdings Inc. (TYO:9627)
Japan flag Japan · Delayed Price · Currency is JPY
5,765.00
-135.00 (-2.29%)
Apr 28, 2026, 3:30 PM JST

Ain Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,823.005,880.005,671.005,765.005,765.00-2.29%514,800
Apr 27, 20265,936.005,960.005,846.005,900.005,820.001.72%718,300
Apr 24, 20265,860.005,865.005,738.005,800.005,721.36-1.34%357,300
Apr 23, 20265,967.005,995.005,819.005,879.005,799.28-1.57%337,000
Apr 22, 20265,940.006,011.005,940.005,973.005,892.010.74%171,100
Apr 21, 20266,100.006,100.005,929.005,929.005,848.61-2.02%171,100
Apr 20, 20266,055.006,096.006,031.006,051.005,968.950.30%183,700
Apr 17, 20266,158.006,158.006,015.006,033.005,951.20-1.11%153,400
Apr 16, 20266,095.006,167.006,071.006,101.006,018.270.25%297,800
Apr 15, 20266,051.006,135.006,051.006,086.006,003.481.47%162,200
Apr 14, 20265,958.006,038.005,933.005,998.005,916.670.62%169,800
Apr 13, 20266,116.006,122.005,961.005,961.005,880.17-2.82%165,700
Apr 10, 20266,358.006,382.006,111.006,134.006,050.83-2.71%149,900
Apr 9, 20266,183.006,386.006,181.006,305.006,219.512.72%214,100
Apr 8, 20266,219.006,222.006,122.006,138.006,054.77-0.29%96,300
Apr 7, 20266,248.006,315.006,149.006,156.006,072.53-1.47%125,000
Apr 6, 20265,943.006,269.005,917.006,248.006,163.285.63%218,300
Apr 3, 20265,879.005,967.005,879.005,915.005,834.800.61%105,900
Apr 2, 20265,890.005,945.005,836.005,879.005,799.280.81%133,300
Apr 1, 20265,726.005,850.005,684.005,832.005,752.923.66%128,300
Mar 31, 20265,606.005,681.005,606.005,626.005,549.720.73%87,500
Mar 30, 20265,508.005,585.005,484.005,585.005,509.27-0.41%104,900
Mar 27, 20265,592.005,699.005,592.005,608.005,531.960.54%121,500
Mar 26, 20265,500.005,578.005,473.005,578.005,502.370.43%125,500
Mar 25, 20265,493.005,567.005,493.005,554.005,478.691.15%86,000
Mar 24, 20265,458.005,523.005,424.005,491.005,416.551.69%105,800
Mar 23, 20265,367.005,430.005,327.005,400.005,326.78-1.89%127,300
Mar 19, 20265,401.005,544.005,401.005,504.005,429.37-0.43%162,500
Mar 18, 20265,535.005,603.005,385.005,528.005,453.040.09%204,000
Mar 17, 20265,592.005,645.005,507.005,523.005,448.11-0.50%119,100
Mar 16, 20265,499.005,618.005,499.005,551.005,475.731.18%112,300
Mar 13, 20265,481.005,555.005,470.005,486.005,411.610.15%68,300
Mar 12, 20265,549.005,549.005,435.005,478.005,403.72-2.20%80,600
Mar 11, 20265,584.005,644.005,503.005,601.005,525.050.81%114,600
Mar 10, 20265,562.005,600.005,488.005,556.005,480.661.28%92,400
Mar 9, 20265,388.005,519.005,381.005,486.005,411.61-2.51%98,700
Mar 6, 20265,618.005,666.005,500.005,627.005,550.700.55%104,700
Mar 5, 20265,789.005,799.005,582.005,596.005,520.12-2.64%143,000
Mar 4, 20265,763.005,819.005,666.005,748.005,670.06-1.96%102,200
Mar 3, 20266,017.006,021.005,833.005,863.005,783.50-4.01%99,400
Mar 2, 20266,144.006,210.006,088.006,108.006,025.18-1.00%71,900
Feb 27, 20266,134.006,180.006,080.006,170.006,086.341.80%68,900
Feb 26, 20266,115.006,149.006,060.006,061.005,978.82-0.48%74,200
Feb 25, 20266,157.006,208.006,090.006,090.006,007.42-0.86%69,100
Feb 24, 20266,219.006,240.006,096.006,143.006,059.71-1.29%128,600
Feb 20, 20266,418.006,418.006,223.006,223.006,138.62-4.51%123,200
Feb 19, 20266,382.006,530.006,339.006,517.006,428.631.50%80,300
Feb 18, 20266,409.006,489.006,381.006,421.006,333.940.90%72,500
Feb 17, 20266,342.006,382.006,276.006,364.006,277.710.84%72,100
Feb 16, 20266,416.006,423.006,265.006,311.006,225.43-1.45%86,000
Feb 13, 20266,486.006,486.006,352.006,404.006,317.17-0.51%122,400
Feb 12, 20266,494.006,556.006,437.006,437.006,349.72-0.88%67,600
Feb 10, 20266,396.006,516.006,367.006,494.006,405.951.53%64,900
Feb 9, 20266,499.006,528.006,363.006,396.006,309.27-0.12%70,700
Feb 6, 20266,514.006,516.006,347.006,404.006,317.17-1.69%90,000
Feb 5, 20266,579.006,582.006,470.006,514.006,425.670.25%70,300
Feb 4, 20266,410.006,553.006,400.006,498.006,409.890.59%99,600
Feb 3, 20266,407.006,491.006,406.006,460.006,372.410.73%68,100
Feb 2, 20266,502.006,588.006,413.006,413.006,326.04-0.65%93,600
Jan 30, 20266,471.006,471.006,354.006,455.006,367.471.25%91,800
Jan 29, 20266,343.006,463.006,252.006,375.006,288.56-0.44%341,400
Jan 28, 20266,578.006,614.006,365.006,403.006,316.18-2.66%136,900
Jan 27, 20266,618.006,655.006,504.006,578.006,488.81-1.33%114,200
Jan 26, 20266,634.006,868.006,605.006,667.006,576.60-0.46%169,200
Jan 23, 20266,522.006,698.006,522.006,698.006,607.182.45%96,800
Jan 22, 20266,558.006,591.006,510.006,538.006,449.35-0.43%76,200
Jan 21, 20266,621.006,659.006,544.006,566.006,476.97-0.83%144,400
Jan 20, 20266,487.006,623.006,433.006,621.006,531.222.07%116,100
Jan 19, 20266,450.006,530.006,437.006,487.006,399.040.60%77,100
Jan 16, 20266,383.006,451.006,217.006,448.006,360.570.33%201,900
Jan 15, 20266,459.006,523.006,398.006,427.006,339.850.27%149,200
Jan 14, 20266,406.006,520.006,406.006,410.006,323.08-1.48%179,300
Jan 13, 20266,608.006,608.006,460.006,506.006,417.78-0.05%133,100
Jan 9, 20266,600.006,667.006,509.006,509.006,420.74-1.45%118,000
Jan 8, 20266,687.006,687.006,600.006,605.006,515.44-0.38%83,800
Jan 7, 20266,733.006,749.006,566.006,630.006,540.10-1.50%193,800
Jan 6, 20266,599.006,731.006,590.006,731.006,639.731.55%83,900
Jan 5, 20266,685.006,732.006,595.006,628.006,538.13-0.85%102,400
Dec 30, 20256,759.006,787.006,676.006,685.006,594.36-1.09%104,900
Dec 29, 20256,676.006,851.006,663.006,759.006,667.351.24%124,100
Dec 26, 20256,674.006,730.006,634.006,676.006,585.480.39%97,500
Dec 25, 20256,625.006,668.006,600.006,650.006,559.830.14%67,800
Dec 24, 20256,614.006,689.006,592.006,641.006,550.950.20%83,500
Dec 23, 20256,580.006,643.006,520.006,628.006,538.131.72%73,000
Dec 22, 20256,618.006,681.006,451.006,516.006,427.65-2.06%132,800
Dec 19, 20256,500.006,670.006,493.006,653.006,562.791.98%185,200
Dec 18, 20256,399.006,606.006,396.006,524.006,435.542.61%168,000
Dec 17, 20256,597.006,597.006,355.006,358.006,271.79-2.71%138,300
Dec 16, 20256,737.006,751.006,514.006,535.006,446.39-3.61%200,400
Dec 15, 20256,737.006,848.006,654.006,780.006,688.073.06%212,400
Dec 12, 20256,882.006,947.006,493.006,579.006,489.79-5.01%421,900
Dec 11, 20257,170.007,170.006,915.006,926.006,832.09-3.40%119,900
Dec 10, 20257,182.007,261.007,159.007,170.007,072.780.15%90,100
Dec 9, 20257,199.007,280.007,153.007,159.007,061.93-0.11%103,500
Dec 8, 20257,100.007,180.007,057.007,167.007,069.821.88%119,500
Dec 5, 20256,920.007,070.006,916.007,035.006,939.611.01%81,300
Dec 4, 20256,840.006,992.006,835.006,965.006,870.562.14%101,000
Dec 3, 20256,900.006,922.006,803.006,819.006,726.54-2.42%96,000
Dec 2, 20257,000.007,010.006,960.006,988.006,893.250.68%54,700
Dec 1, 20256,955.007,050.006,916.006,941.006,846.88-0.57%48,600