Ain Holdings Inc. (9627.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9627.T Historical Return
If you invested ¥1000 in Ain Holdings Inc. (9627.T) 10 years ago, it would be worth ¥880.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥900.67, while ¥1000 invested 1 year ago would be worth ¥973.85. This corresponds to total returns of -11.97%, -9.93%, -2.62%, respectively, with annualized returns of -1.27%, -2.07%, -2.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9627.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5,999 | 5,883 | 5,883 | 6,034 | 5,850 | 215,900 |
| July 30, 2026 | 6,228 | 6,152 | 6,152 | 6,265 | 6,050 | 216,400 |
| July 29, 2026 | 6,009 | 6,304 | 6,304 | 6,323 | 5,992 | 217,400 |
| July 28, 2026 | 5,960 | 6,013 | 6,013 | 6,076 | 5,952 | 219,000 |
| July 27, 2026 | 5,880 | 5,895 | 5,895 | 5,919 | 5,833 | 205,000 |
| July 24, 2026 | 5,770 | 5,833 | 5,833 | 5,880 | 5,709 | 152,100 |
| July 23, 2026 | 5,871 | 5,805 | 5,805 | 5,880 | 5,746 | 155,400 |
| July 22, 2026 | 5,838 | 5,847 | 5,847 | 5,887 | 5,742 | 201,600 |
| July 21, 2026 | 5,793 | 5,822 | 5,822 | 5,913 | 5,793 | 215,400 |
| July 17, 2026 | 5,799 | 5,819 | 5,819 | 5,895 | 5,785 | 210,500 |
| July 16, 2026 | 5,715 | 5,758 | 5,758 | 5,777 | 5,615 | 150,500 |
| July 15, 2026 | 5,592 | 5,645 | 5,645 | 5,707 | 5,579 | 126,800 |
| July 14, 2026 | 5,680 | 5,592 | 5,592 | 5,715 | 5,592 | 134,500 |
| July 13, 2026 | 5,681 | 5,652 | 5,652 | 5,681 | 5,593 | 64,500 |
| July 10, 2026 | 5,647 | 5,585 | 5,585 | 5,657 | 5,560 | 111,700 |
| July 09, 2026 | 5,748 | 5,713 | 5,713 | 5,748 | 5,620 | 134,300 |
| July 08, 2026 | 5,829 | 5,748 | 5,748 | 5,829 | 5,666 | 106,600 |
| July 07, 2026 | 5,779 | 5,780 | 5,780 | 5,823 | 5,728 | 61,700 |
| July 06, 2026 | 5,600 | 5,779 | 5,779 | 5,779 | 5,560 | 81,100 |
| July 03, 2026 | 5,682 | 5,582 | 5,582 | 5,725 | 5,540 | 108,600 |
| July 02, 2026 | 5,500 | 5,582 | 5,582 | 5,651 | 5,479 | 116,000 |
| July 01, 2026 | 5,499 | 5,355 | 5,355 | 5,537 | 5,355 | 115,100 |
| June 30, 2026 | 5,567 | 5,532 | 5,532 | 5,615 | 5,505 | 123,000 |
| June 29, 2026 | 5,439 | 5,474 | 5,474 | 5,537 | 5,404 | 97,900 |
| June 26, 2026 | 5,380 | 5,439 | 5,439 | 5,460 | 5,374 | 93,200 |
| June 25, 2026 | 5,450 | 5,410 | 5,410 | 5,471 | 5,396 | 110,500 |
| June 24, 2026 | 5,391 | 5,445 | 5,445 | 5,491 | 5,391 | 92,600 |
| June 23, 2026 | 5,314 | 5,372 | 5,372 | 5,411 | 5,313 | 137,300 |
| June 22, 2026 | 5,430 | 5,364 | 5,364 | 5,450 | 5,319 | 116,300 |
| June 19, 2026 | 5,549 | 5,450 | 5,450 | 5,560 | 5,450 | 156,700 |
| June 18, 2026 | 5,541 | 5,485 | 5,485 | 5,542 | 5,446 | 114,300 |
| June 17, 2026 | 5,635 | 5,576 | 5,576 | 5,700 | 5,541 | 74,300 |
| June 16, 2026 | 5,650 | 5,582 | 5,582 | 5,746 | 5,440 | 137,300 |
| June 15, 2026 | 5,750 | 5,745 | 5,745 | 5,911 | 5,738 | 135,600 |
| June 12, 2026 | 5,872 | 5,674 | 5,674 | 5,918 | 5,625 | 227,500 |
| June 11, 2026 | 6,050 | 5,972 | 5,972 | 6,065 | 5,888 | 102,200 |
| June 10, 2026 | 5,970 | 6,017 | 6,017 | 6,041 | 5,949 | 101,400 |
| June 09, 2026 | 5,890 | 5,870 | 5,870 | 5,908 | 5,841 | 82,500 |
| June 08, 2026 | 5,779 | 5,836 | 5,836 | 5,946 | 5,779 | 90,000 |
| June 05, 2026 | 5,832 | 5,779 | 5,779 | 5,925 | 5,765 | 97,600 |
| June 04, 2026 | 5,778 | 5,820 | 5,820 | 5,899 | 5,716 | 102,000 |
| June 03, 2026 | 5,560 | 5,763 | 5,763 | 5,763 | 5,500 | 132,400 |
| June 02, 2026 | 5,669 | 5,627 | 5,627 | 5,721 | 5,432 | 303,200 |
| June 01, 2026 | 5,505 | 5,452 | 5,452 | 5,519 | 5,354 | 119,800 |
| May 29, 2026 | 5,450 | 5,503 | 5,503 | 5,525 | 5,450 | 103,300 |
| May 28, 2026 | 5,498 | 5,457 | 5,457 | 5,583 | 5,445 | 76,200 |
| May 27, 2026 | 5,511 | 5,496 | 5,496 | 5,514 | 5,460 | 72,600 |
| May 26, 2026 | 5,611 | 5,513 | 5,513 | 5,611 | 5,513 | 89,000 |
| May 25, 2026 | 5,626 | 5,584 | 5,584 | 5,626 | 5,510 | 99,200 |
| May 22, 2026 | 5,751 | 5,584 | 5,584 | 5,751 | 5,573 | 77,700 |
| May 21, 2026 | 5,882 | 5,772 | 5,772 | 5,882 | 5,771 | 84,000 |
| May 20, 2026 | 5,810 | 5,838 | 5,838 | 5,888 | 5,767 | 103,800 |
| May 19, 2026 | 5,567 | 5,791 | 5,791 | 5,829 | 5,555 | 113,000 |
| May 18, 2026 | 5,607 | 5,567 | 5,567 | 5,643 | 5,555 | 126,000 |
| May 15, 2026 | 5,450 | 5,593 | 5,593 | 5,617 | 5,450 | 85,200 |
| May 14, 2026 | 5,480 | 5,481 | 5,481 | 5,547 | 5,450 | 90,200 |
| May 13, 2026 | 5,455 | 5,485 | 5,485 | 5,521 | 5,455 | 84,600 |
| May 12, 2026 | 5,545 | 5,509 | 5,509 | 5,629 | 5,492 | 88,200 |
| May 11, 2026 | 5,487 | 5,528 | 5,528 | 5,590 | 5,479 | 106,100 |
| May 08, 2026 | 5,553 | 5,511 | 5,511 | 5,653 | 5,445 | 128,300 |
AD
