Ame Kaze Taiyo,Inc. 5616
TSE · Japan · Retail Trade
¥641.00-11.00 (-1.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥652.00 | -0.61% | ¥651.00 | ¥660.00 | ¥651.00 | 1.80K |
| 2026-09-30 | ¥656.00 | +1.39% | ¥649.00 | ¥656.00 | ¥644.00 | 1.90K |
| 2026-09-29 | ¥647.00 | +0.62% | ¥647.00 | ¥647.00 | ¥645.00 | 6.20K |
| 2026-09-28 | ¥643.00 | +0.16% | ¥640.00 | ¥643.00 | ¥640.00 | 700 |
| 2026-09-25 | ¥642.00 | +0.16% | ¥645.00 | ¥645.00 | ¥642.00 | 1.20K |
| 2026-09-24 | ¥641.00 | +0.94% | ¥634.00 | ¥644.00 | ¥634.00 | 1.50K |
| 2026-09-18 | ¥635.00 | -0.78% | ¥644.00 | ¥644.00 | ¥633.00 | 1.20K |
| 2026-09-17 | ¥640.00 | -0.31% | ¥644.00 | ¥645.00 | ¥635.00 | 1.50K |
| 2026-09-16 | ¥642.00 | -1.08% | ¥639.00 | ¥642.00 | ¥633.00 | 2.80K |
| 2026-09-15 | ¥649.00 | -0.46% | ¥652.00 | ¥652.00 | ¥635.00 | 2.40K |
| 2026-09-14 | ¥652.00 | -1.51% | ¥662.00 | ¥666.00 | ¥652.00 | 1.70K |
| 2026-09-11 | ¥662.00 | +1.22% | ¥654.00 | ¥662.00 | ¥654.00 | 1.90K |
| 2026-09-10 | ¥654.00 | +0.46% | ¥652.00 | ¥661.00 | ¥652.00 | 5.50K |
| 2026-09-09 | ¥651.00 | -0.46% | ¥646.00 | ¥651.00 | ¥646.00 | 2.50K |
| 2026-09-08 | ¥654.00 | -1.65% | ¥663.00 | ¥663.00 | ¥637.00 | 5.90K |
| 2026-09-07 | ¥665.00 | +1.22% | ¥659.00 | ¥665.00 | ¥658.00 | 2.60K |
| 2026-09-04 | ¥657.00 | -0.30% | ¥659.00 | ¥663.00 | ¥657.00 | 900 |
| 2026-09-03 | ¥659.00 | -0.15% | ¥660.00 | ¥660.00 | ¥659.00 | 300 |
| 2026-09-02 | ¥660.00 | +1.69% | ¥657.00 | ¥660.00 | ¥649.00 | 2.30K |
| 2026-09-01 | ¥649.00 | +0.62% | ¥646.00 | ¥649.00 | ¥646.00 | 2.70K |
| 2026-08-31 | ¥645.00 | -1.53% | ¥655.00 | ¥657.00 | ¥645.00 | 3.80K |
| 2026-08-28 | ¥655.00 | 0.00% | ¥658.00 | ¥660.00 | ¥636.00 | 3.40K |
| 2026-08-27 | ¥655.00 | +1.87% | ¥644.00 | ¥655.00 | ¥644.00 | 3.60K |
| 2026-08-26 | ¥643.00 | +0.47% | ¥644.00 | ¥644.00 | ¥637.00 | 800 |
| 2026-08-25 | ¥640.00 | +1.11% | ¥640.00 | ¥644.00 | ¥640.00 | 1.00K |
| 2026-08-24 | ¥633.00 | +0.48% | ¥644.00 | ¥644.00 | ¥633.00 | 1.30K |
| 2026-08-21 | ¥630.00 | -0.32% | ¥632.00 | ¥632.00 | ¥630.00 | 200 |
| 2026-08-20 | ¥632.00 | -0.78% | ¥637.00 | ¥641.00 | ¥630.00 | 1.00K |
| 2026-08-19 | ¥637.00 | -1.55% | ¥647.00 | ¥647.00 | ¥630.00 | 4.00K |
| 2026-08-18 | ¥647.00 | +2.05% | ¥634.00 | ¥648.00 | ¥634.00 | 2.10K |
| 2026-08-17 | ¥634.00 | +1.44% | ¥628.00 | ¥635.00 | ¥623.00 | 3.70K |
| 2026-08-14 | ¥625.00 | +0.16% | ¥616.00 | ¥649.00 | ¥616.00 | 8.20K |
| 2026-08-13 | ¥624.00 | +0.65% | ¥619.00 | ¥625.00 | ¥613.00 | 2.40K |
| 2026-08-12 | ¥620.00 | -0.64% | ¥623.00 | ¥625.00 | ¥620.00 | 4.40K |
| 2026-08-10 | ¥624.00 | +0.16% | ¥625.00 | ¥627.00 | ¥624.00 | 900 |
| 2026-08-07 | ¥623.00 | +0.32% | ¥621.00 | ¥624.00 | ¥621.00 | 1.50K |
| 2026-08-06 | ¥621.00 | -0.32% | ¥622.00 | ¥626.00 | ¥621.00 | 900 |
| 2026-08-05 | ¥623.00 | -0.80% | ¥624.00 | ¥628.00 | ¥623.00 | 1.30K |
| 2026-08-04 | ¥628.00 | +0.80% | ¥625.00 | ¥628.00 | ¥623.00 | 500 |
| 2026-08-03 | ¥623.00 | +0.32% | ¥621.00 | ¥623.00 | ¥617.00 | 1.10K |
| 2026-07-31 | ¥621.00 | +0.81% | ¥616.00 | ¥621.00 | ¥616.00 | 1.90K |
| 2026-07-30 | ¥616.00 | -0.48% | ¥620.00 | ¥620.00 | ¥616.00 | 1.20K |
| 2026-07-29 | ¥619.00 | -0.48% | ¥626.00 | ¥626.00 | ¥618.00 | 3.10K |
| 2026-07-28 | ¥622.00 | -0.48% | ¥628.00 | ¥628.00 | ¥621.00 | 1.40K |
| 2026-07-27 | ¥625.00 | +0.32% | ¥621.00 | ¥625.00 | ¥621.00 | 1.00K |
| 2026-07-24 | ¥623.00 | -0.32% | ¥625.00 | ¥627.00 | ¥623.00 | 3.80K |
| 2026-07-23 | ¥625.00 | +0.32% | ¥624.00 | ¥628.00 | ¥624.00 | 400 |
| 2026-07-22 | ¥623.00 | -0.95% | ¥629.00 | ¥630.00 | ¥621.00 | 2.10K |
| 2026-07-21 | ¥629.00 | +0.96% | ¥613.00 | ¥629.00 | ¥613.00 | 2.60K |
| 2026-07-17 | ¥623.00 | -1.58% | ¥626.00 | ¥626.00 | ¥620.00 | 1.60K |
| 2026-07-16 | ¥633.00 | -0.47% | ¥636.00 | ¥636.00 | ¥630.00 | 900 |
| 2026-07-15 | ¥636.00 | -0.31% | ¥636.00 | ¥644.00 | ¥636.00 | 2.00K |
| 2026-07-14 | ¥638.00 | +0.47% | ¥635.00 | ¥640.00 | ¥633.00 | 1.00K |
| 2026-07-13 | ¥635.00 | +0.32% | ¥638.00 | ¥639.00 | ¥624.00 | 1.80K |
| 2026-07-10 | ¥633.00 | +2.76% | ¥618.00 | ¥640.00 | ¥618.00 | 3.20K |
| 2026-07-09 | ¥616.00 | +0.49% | ¥616.00 | ¥620.00 | ¥615.00 | 2.70K |
| 2026-07-08 | ¥613.00 | -4.96% | ¥640.00 | ¥640.00 | ¥610.00 | 5.70K |
| 2026-07-07 | ¥645.00 | +6.61% | ¥606.00 | ¥648.00 | ¥606.00 | 10.00K |
| 2026-07-06 | ¥605.00 | 0.00% | ¥606.00 | ¥610.00 | ¥605.00 | 1.70K |
| 2026-07-03 | ¥605.00 | -1.94% | ¥607.00 | ¥607.00 | ¥603.00 | 1.90K |
| 2026-07-02 | ¥617.00 | +1.82% | ¥607.00 | ¥617.00 | ¥597.00 | 4.50K |
| 2026-07-01 | ¥606.00 | +1.00% | ¥607.00 | ¥607.00 | ¥600.00 | 1.80K |
| 2026-06-30 | ¥600.00 | 0.00% | ¥590.00 | ¥600.00 | ¥590.00 | 2.80K |
| 2026-06-29 | ¥600.00 | -1.15% | ¥607.00 | ¥607.00 | ¥600.00 | 1.00K |
| 2026-06-26 | ¥607.00 | +0.66% | ¥603.00 | ¥609.00 | ¥587.00 | 3.20K |
| 2026-06-25 | ¥603.00 | -3.21% | ¥623.00 | ¥623.00 | ¥600.00 | 6.10K |
| 2026-06-24 | ¥623.00 | +1.14% | ¥618.00 | ¥623.00 | ¥617.00 | 3.70K |
| 2026-06-23 | ¥616.00 | +3.18% | ¥595.00 | ¥620.00 | ¥595.00 | 13.00K |
| 2026-06-22 | ¥597.00 | +1.70% | ¥597.00 | ¥597.00 | ¥590.00 | 3.30K |
| 2026-06-19 | ¥587.00 | -2.81% | ¥607.00 | ¥607.00 | ¥586.00 | 11.60K |
| 2026-06-18 | ¥604.00 | -1.79% | ¥605.00 | ¥611.00 | ¥604.00 | 6.10K |
| 2026-06-17 | ¥615.00 | -1.44% | ¥614.00 | ¥620.00 | ¥611.00 | 5.50K |
| 2026-06-16 | ¥624.00 | -4.29% | ¥652.00 | ¥653.00 | ¥610.00 | 18.00K |
| 2026-06-15 | ¥652.00 | -2.98% | ¥670.00 | ¥670.00 | ¥652.00 | 4.50K |
| 2026-06-12 | ¥672.00 | -0.59% | ¥684.00 | ¥684.00 | ¥661.00 | 3.80K |
| 2026-06-11 | ¥676.00 | +1.96% | ¥680.00 | ¥689.00 | ¥665.00 | 5.40K |
| 2026-06-10 | ¥663.00 | -1.34% | ¥673.00 | ¥673.00 | ¥650.00 | 4.60K |
| 2026-06-09 | ¥672.00 | +0.15% | ¥674.00 | ¥676.00 | ¥672.00 | 3.00K |
| 2026-06-08 | ¥671.00 | -3.17% | ¥687.00 | ¥689.00 | ¥670.00 | 6.70K |
| 2026-06-05 | ¥693.00 | +0.43% | ¥685.00 | ¥695.00 | ¥685.00 | 1.50K |
| 2026-06-04 | ¥690.00 | -0.72% | ¥690.00 | ¥696.00 | ¥685.00 | 7.80K |
| 2026-06-03 | ¥695.00 | -2.11% | ¥718.00 | ¥718.00 | ¥686.00 | 17.20K |
| 2026-06-02 | ¥710.00 | -10.47% | ¥718.00 | ¥725.00 | ¥684.00 | 48.60K |
| 2026-06-01 | ¥793.00 | +14.43% | ¥703.00 | ¥793.00 | ¥701.00 | 63.80K |
| 2026-05-29 | ¥693.00 | -1.00% | ¥700.00 | ¥700.00 | ¥686.00 | 3.90K |
| 2026-05-28 | ¥700.00 | +0.57% | ¥698.00 | ¥700.00 | ¥697.00 | 700 |
| 2026-05-27 | ¥696.00 | -1.14% | ¥703.00 | ¥703.00 | ¥690.00 | 2.90K |
| 2026-05-26 | ¥704.00 | +1.73% | ¥693.00 | ¥704.00 | ¥690.00 | 8.00K |
| 2026-05-25 | ¥692.00 | -1.84% | ¥707.00 | ¥707.00 | ¥692.00 | 8.80K |
| 2026-05-22 | ¥705.00 | -0.98% | ¥712.00 | ¥719.00 | ¥702.00 | 3.90K |