Ain Holdings Inc. 9627
TSE · Japan · Retail Trade
¥5,324.00-31.00 (-0.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,324.00 | -0.58% | ¥5,346.00 | ¥5,346.00 | ¥5,287.00 | 103.40K |
| 2026-10-01 | ¥5,355.00 | -0.58% | ¥5,320.00 | ¥5,380.00 | ¥5,275.00 | 128.40K |
| 2026-09-30 | ¥5,386.00 | +1.24% | ¥5,376.00 | ¥5,403.00 | ¥5,280.00 | 148.60K |
| 2026-09-29 | ¥5,320.00 | -1.70% | ¥5,417.00 | ¥5,417.00 | ¥5,320.00 | 142.90K |
| 2026-09-28 | ¥5,412.00 | -0.93% | ¥5,495.00 | ¥5,527.00 | ¥5,406.00 | 134.40K |
| 2026-09-25 | ¥5,463.00 | -0.49% | ¥5,486.00 | ¥5,517.00 | ¥5,397.00 | 203.20K |
| 2026-09-24 | ¥5,490.00 | -0.53% | ¥5,450.00 | ¥5,528.00 | ¥5,400.00 | 219.60K |
| 2026-09-18 | ¥5,519.00 | -1.15% | ¥5,600.00 | ¥5,621.00 | ¥5,501.00 | 164.60K |
| 2026-09-17 | ¥5,583.00 | -0.41% | ¥5,669.00 | ¥5,669.00 | ¥5,532.00 | 181.60K |
| 2026-09-16 | ¥5,606.00 | -2.23% | ¥5,754.00 | ¥5,754.00 | ¥5,592.00 | 205.40K |
| 2026-09-15 | ¥5,734.00 | -4.77% | ¥5,721.00 | ¥5,781.00 | ¥5,600.00 | 433.10K |
| 2026-09-14 | ¥6,021.00 | +2.69% | ¥5,963.00 | ¥6,068.00 | ¥5,930.00 | 97.70K |
| 2026-09-11 | ¥5,863.00 | -0.71% | ¥5,933.00 | ¥5,949.00 | ¥5,773.00 | 126.70K |
| 2026-09-10 | ¥5,905.00 | +1.37% | ¥5,825.00 | ¥5,923.00 | ¥5,800.00 | 120.20K |
| 2026-09-09 | ¥5,825.00 | -2.54% | ¥5,910.00 | ¥5,987.00 | ¥5,800.00 | 92.40K |
| 2026-09-08 | ¥5,977.00 | -0.80% | ¥6,010.00 | ¥6,068.00 | ¥5,950.00 | 73.50K |
| 2026-09-07 | ¥6,025.00 | -1.82% | ¥6,110.00 | ¥6,179.00 | ¥6,015.00 | 61.30K |
| 2026-09-04 | ¥6,137.00 | -0.13% | ¥6,119.00 | ¥6,158.00 | ¥6,100.00 | 91.00K |
| 2026-09-03 | ¥6,145.00 | +0.54% | ¥6,147.00 | ¥6,162.00 | ¥6,088.00 | 71.60K |
| 2026-09-02 | ¥6,112.00 | -1.58% | ¥6,194.00 | ¥6,194.00 | ¥6,100.00 | 94.90K |
| 2026-09-01 | ¥6,210.00 | +0.98% | ¥6,187.00 | ¥6,286.00 | ¥6,187.00 | 121.90K |
| 2026-08-31 | ¥6,150.00 | -1.25% | ¥6,224.00 | ¥6,224.00 | ¥6,130.00 | 91.70K |
| 2026-08-28 | ¥6,228.00 | +1.55% | ¥6,133.00 | ¥6,228.00 | ¥6,098.00 | 119.60K |
| 2026-08-27 | ¥6,133.00 | -1.81% | ¥6,223.00 | ¥6,233.00 | ¥6,102.00 | 85.70K |
| 2026-08-26 | ¥6,246.00 | +1.07% | ¥6,204.00 | ¥6,271.00 | ¥6,200.00 | 138.90K |
| 2026-08-25 | ¥6,180.00 | +0.46% | ¥6,200.00 | ¥6,210.00 | ¥6,161.00 | 80.10K |
| 2026-08-24 | ¥6,152.00 | +0.20% | ¥6,190.00 | ¥6,216.00 | ¥6,129.00 | 69.00K |
| 2026-08-21 | ¥6,140.00 | -0.31% | ¥6,183.00 | ¥6,216.00 | ¥6,092.00 | 98.80K |
| 2026-08-20 | ¥6,159.00 | +1.95% | ¥6,091.00 | ¥6,159.00 | ¥6,054.00 | 116.80K |
| 2026-08-19 | ¥6,041.00 | -0.71% | ¥6,140.00 | ¥6,140.00 | ¥6,002.00 | 123.90K |
| 2026-08-18 | ¥6,084.00 | -0.39% | ¥6,081.00 | ¥6,124.00 | ¥6,008.00 | 85.70K |
| 2026-08-17 | ¥6,108.00 | -1.13% | ¥6,228.00 | ¥6,228.00 | ¥6,085.00 | 156.70K |
| 2026-08-14 | ¥6,178.00 | +1.58% | ¥6,102.00 | ¥6,227.00 | ¥6,051.00 | 189.80K |
| 2026-08-13 | ¥6,082.00 | +1.11% | ¥5,930.00 | ¥6,098.00 | ¥5,924.00 | 240.50K |
| 2026-08-12 | ¥6,015.00 | +0.72% | ¥6,072.00 | ¥6,081.00 | ¥5,980.00 | 314.50K |
| 2026-08-10 | ¥5,972.00 | +0.91% | ¥5,914.00 | ¥6,006.00 | ¥5,817.00 | 184.50K |
| 2026-08-07 | ¥5,918.00 | +2.39% | ¥5,780.00 | ¥5,924.00 | ¥5,740.00 | 203.80K |
| 2026-08-06 | ¥5,780.00 | +1.67% | ¥5,785.00 | ¥5,864.00 | ¥5,724.00 | 226.90K |
| 2026-08-05 | ¥5,685.00 | +1.52% | ¥5,596.00 | ¥5,732.00 | ¥5,558.00 | 215.40K |
| 2026-08-04 | ¥5,600.00 | -3.40% | ¥5,769.00 | ¥5,769.00 | ¥5,570.00 | 262.60K |
| 2026-08-03 | ¥5,797.00 | -1.46% | ¥5,851.00 | ¥5,867.00 | ¥5,732.00 | 229.30K |
| 2026-07-31 | ¥5,883.00 | -4.37% | ¥5,999.00 | ¥6,034.00 | ¥5,850.00 | 215.90K |
| 2026-07-30 | ¥6,152.00 | -2.41% | ¥6,228.00 | ¥6,265.00 | ¥6,050.00 | 216.40K |
| 2026-07-29 | ¥6,304.00 | +4.84% | ¥6,009.00 | ¥6,323.00 | ¥5,992.00 | 217.40K |
| 2026-07-28 | ¥6,013.00 | +2.00% | ¥5,960.00 | ¥6,076.00 | ¥5,952.00 | 219.00K |
| 2026-07-27 | ¥5,895.00 | +1.06% | ¥5,880.00 | ¥5,919.00 | ¥5,833.00 | 205.00K |
| 2026-07-24 | ¥5,833.00 | +0.48% | ¥5,770.00 | ¥5,880.00 | ¥5,709.00 | 152.10K |
| 2026-07-23 | ¥5,805.00 | -0.72% | ¥5,871.00 | ¥5,880.00 | ¥5,746.00 | 155.40K |
| 2026-07-22 | ¥5,847.00 | +0.43% | ¥5,838.00 | ¥5,887.00 | ¥5,742.00 | 201.60K |
| 2026-07-21 | ¥5,822.00 | +0.05% | ¥5,793.00 | ¥5,913.00 | ¥5,793.00 | 215.40K |
| 2026-07-17 | ¥5,819.00 | +1.06% | ¥5,799.00 | ¥5,895.00 | ¥5,785.00 | 210.50K |
| 2026-07-16 | ¥5,758.00 | +2.00% | ¥5,715.00 | ¥5,777.00 | ¥5,615.00 | 150.50K |
| 2026-07-15 | ¥5,645.00 | +0.95% | ¥5,592.00 | ¥5,707.00 | ¥5,579.00 | 126.80K |
| 2026-07-14 | ¥5,592.00 | -1.06% | ¥5,680.00 | ¥5,715.00 | ¥5,592.00 | 134.50K |
| 2026-07-13 | ¥5,652.00 | +1.20% | ¥5,681.00 | ¥5,681.00 | ¥5,593.00 | 64.50K |
| 2026-07-10 | ¥5,585.00 | -2.24% | ¥5,647.00 | ¥5,657.00 | ¥5,560.00 | 111.70K |
| 2026-07-09 | ¥5,713.00 | -0.61% | ¥5,748.00 | ¥5,748.00 | ¥5,620.00 | 134.30K |
| 2026-07-08 | ¥5,748.00 | -0.55% | ¥5,829.00 | ¥5,829.00 | ¥5,666.00 | 106.60K |
| 2026-07-07 | ¥5,780.00 | +0.02% | ¥5,779.00 | ¥5,823.00 | ¥5,728.00 | 61.70K |
| 2026-07-06 | ¥5,779.00 | +3.53% | ¥5,600.00 | ¥5,779.00 | ¥5,560.00 | 81.10K |
| 2026-07-03 | ¥5,582.00 | 0.00% | ¥5,682.00 | ¥5,725.00 | ¥5,540.00 | 108.60K |
| 2026-07-02 | ¥5,582.00 | +4.24% | ¥5,500.00 | ¥5,651.00 | ¥5,479.00 | 116.00K |
| 2026-07-01 | ¥5,355.00 | -3.20% | ¥5,499.00 | ¥5,537.00 | ¥5,355.00 | 115.10K |
| 2026-06-30 | ¥5,532.00 | +1.06% | ¥5,567.00 | ¥5,615.00 | ¥5,505.00 | 123.00K |
| 2026-06-29 | ¥5,474.00 | +0.64% | ¥5,439.00 | ¥5,537.00 | ¥5,404.00 | 97.90K |
| 2026-06-26 | ¥5,439.00 | +0.54% | ¥5,380.00 | ¥5,460.00 | ¥5,374.00 | 93.20K |
| 2026-06-25 | ¥5,410.00 | -0.64% | ¥5,450.00 | ¥5,471.00 | ¥5,396.00 | 110.50K |
| 2026-06-24 | ¥5,445.00 | +1.36% | ¥5,391.00 | ¥5,491.00 | ¥5,391.00 | 92.60K |
| 2026-06-23 | ¥5,372.00 | +0.15% | ¥5,314.00 | ¥5,411.00 | ¥5,313.00 | 137.30K |
| 2026-06-22 | ¥5,364.00 | -1.58% | ¥5,430.00 | ¥5,450.00 | ¥5,319.00 | 116.30K |
| 2026-06-19 | ¥5,450.00 | -0.64% | ¥5,549.00 | ¥5,560.00 | ¥5,450.00 | 156.70K |
| 2026-06-18 | ¥5,485.00 | -1.63% | ¥5,541.00 | ¥5,542.00 | ¥5,446.00 | 114.30K |
| 2026-06-17 | ¥5,576.00 | -0.11% | ¥5,635.00 | ¥5,700.00 | ¥5,541.00 | 74.30K |
| 2026-06-16 | ¥5,582.00 | -2.84% | ¥5,650.00 | ¥5,746.00 | ¥5,440.00 | 137.30K |
| 2026-06-15 | ¥5,745.00 | +1.25% | ¥5,750.00 | ¥5,911.00 | ¥5,738.00 | 135.60K |
| 2026-06-12 | ¥5,674.00 | -4.99% | ¥5,872.00 | ¥5,918.00 | ¥5,625.00 | 227.50K |
| 2026-06-11 | ¥5,972.00 | -0.75% | ¥6,050.00 | ¥6,065.00 | ¥5,888.00 | 102.20K |
| 2026-06-10 | ¥6,017.00 | +2.50% | ¥5,970.00 | ¥6,041.00 | ¥5,949.00 | 101.40K |
| 2026-06-09 | ¥5,870.00 | +0.58% | ¥5,890.00 | ¥5,908.00 | ¥5,841.00 | 82.50K |
| 2026-06-08 | ¥5,836.00 | +0.99% | ¥5,779.00 | ¥5,946.00 | ¥5,779.00 | 90.00K |
| 2026-06-05 | ¥5,779.00 | -0.70% | ¥5,832.00 | ¥5,925.00 | ¥5,765.00 | 97.60K |
| 2026-06-04 | ¥5,820.00 | +0.99% | ¥5,778.00 | ¥5,899.00 | ¥5,716.00 | 102.00K |
| 2026-06-03 | ¥5,763.00 | +2.42% | ¥5,560.00 | ¥5,763.00 | ¥5,500.00 | 132.40K |
| 2026-06-02 | ¥5,627.00 | +3.21% | ¥5,669.00 | ¥5,721.00 | ¥5,432.00 | 303.20K |
| 2026-06-01 | ¥5,452.00 | -0.93% | ¥5,505.00 | ¥5,519.00 | ¥5,354.00 | 119.80K |
| 2026-05-29 | ¥5,503.00 | +0.84% | ¥5,450.00 | ¥5,525.00 | ¥5,450.00 | 103.30K |
| 2026-05-28 | ¥5,457.00 | -0.71% | ¥5,498.00 | ¥5,583.00 | ¥5,445.00 | 76.20K |
| 2026-05-27 | ¥5,496.00 | -0.31% | ¥5,511.00 | ¥5,514.00 | ¥5,460.00 | 72.60K |
| 2026-05-26 | ¥5,513.00 | -1.27% | ¥5,611.00 | ¥5,611.00 | ¥5,513.00 | 89.00K |
| 2026-05-25 | ¥5,584.00 | 0.00% | ¥5,626.00 | ¥5,626.00 | ¥5,510.00 | 99.20K |