Ain Holdings Inc. - 9627.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	6,716	6,618	6,618	6,728	6,618	93,500
October 23, 2025	6,748	6,744	6,744	6,775	6,708	48,600
October 22, 2025	6,593	6,710	6,710	6,750	6,592	60,400
October 21, 2025	6,600	6,610	6,610	6,642	6,571	83,000
October 20, 2025	6,662	6,638	6,638	6,678	6,590	71,400
October 17, 2025	6,586	6,571	6,571	6,612	6,526	93,900
October 16, 2025	6,569	6,548	6,548	6,610	6,486	80,300
October 15, 2025	6,578	6,530	6,530	6,606	6,496	72,800
October 14, 2025	6,604	6,531	6,531	6,653	6,515	122,400
October 10, 2025	6,704	6,689	6,689	6,729	6,652	66,800
October 09, 2025	6,730	6,715	6,715	6,752	6,611	107,500
October 08, 2025	6,791	6,755	6,755	6,848	6,711	139,800
October 07, 2025	6,700	6,791	6,791	6,800	6,677	96,900
October 06, 2025	6,926	6,771	6,771	6,926	6,750	143,900
October 03, 2025	6,707	6,785	6,785	6,811	6,686	123,400
October 02, 2025	6,878	6,737	6,737	6,878	6,653	129,400
October 01, 2025	6,980	6,819	6,819	6,992	6,779	117,400
September 30, 2025	6,952	6,980	6,980	7,009	6,924	121,300
September 29, 2025	6,980	6,939	6,939	6,999	6,884	110,500
September 26, 2025	6,934	6,995	6,995	7,000	6,934	99,600
September 25, 2025	7,028	6,955	6,955	7,028	6,900	119,900
September 24, 2025	6,959	7,028	7,028	7,029	6,910	110,400
September 22, 2025	6,960	6,969	6,969	7,025	6,950	63,800
September 19, 2025	6,987	6,960	6,960	7,034	6,911	208,600
September 18, 2025	6,918	6,967	6,967	6,969	6,779	126,700
September 17, 2025	6,689	6,918	6,918	6,933	6,658	260,000
September 16, 2025	6,795	6,558	6,558	6,820	6,539	293,900
September 12, 2025	7,072	6,895	6,895	7,072	6,788	422,000
September 11, 2025	6,216	6,072	6,072	6,216	6,000	121,200
September 10, 2025	6,220	6,116	6,116	6,222	6,116	58,600
September 09, 2025	6,201	6,143	6,143	6,257	6,131	57,300
September 08, 2025	6,138	6,196	6,196	6,220	6,104	65,200
September 05, 2025	6,083	6,128	6,128	6,149	6,073	68,000
September 04, 2025	6,053	6,154	6,154	6,174	6,045	73,900
September 03, 2025	6,112	6,153	6,153	6,153	6,053	74,800
September 02, 2025	6,160	6,113	6,113	6,160	6,040	50,300
September 01, 2025	6,120	6,103	6,103	6,192	6,061	67,600
August 29, 2025	6,075	6,114	6,114	6,138	6,031	71,600
August 28, 2025	6,070	6,075	6,075	6,125	6,063	59,300
August 27, 2025	6,075	6,098	6,098	6,140	6,040	54,400
August 26, 2025	6,110	6,114	6,114	6,135	6,071	67,300
August 25, 2025	6,245	6,124	6,124	6,245	6,116	48,200
August 22, 2025	6,239	6,245	6,245	6,248	6,185	60,500
August 21, 2025	6,305	6,280	6,280	6,330	6,214	57,700
August 20, 2025	6,150	6,253	6,253	6,253	6,139	51,600
August 19, 2025	6,170	6,210	6,210	6,215	6,126	60,100
August 18, 2025	6,180	6,160	6,160	6,203	6,135	63,700
August 15, 2025	6,213	6,195	6,195	6,220	6,112	50,600
August 14, 2025	6,163	6,213	6,213	6,235	6,123	96,800
August 13, 2025	6,131	6,165	6,165	6,188	6,103	75,200
August 12, 2025	6,156	6,113	6,113	6,157	6,091	54,900
August 08, 2025	6,147	6,157	6,157	6,178	6,091	41,400
August 07, 2025	6,083	6,113	6,113	6,148	6,028	60,100
August 06, 2025	5,960	6,099	6,099	6,150	5,929	83,900
August 05, 2025	6,059	6,035	6,035	6,076	6,020	47,000
August 04, 2025	5,922	6,041	6,041	6,048	5,882	77,600
August 01, 2025	5,868	5,933	5,933	5,957	5,856	49,500
July 31, 2025	5,865	5,860	5,860	5,888	5,843	64,200
July 30, 2025	5,821	5,839	5,839	5,839	5,777	53,000
July 29, 2025	5,759	5,790	5,790	5,820	5,759	46,700

Ain Holdings Inc. (9627.T) JPX