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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,418	6,223	6,223	6,418	6,223	123,200
February 19, 2026	6,382	6,517	6,517	6,530	6,339	80,300
February 18, 2026	6,409	6,421	6,421	6,489	6,381	72,500
February 17, 2026	6,342	6,364	6,364	6,382	6,276	72,100
February 16, 2026	6,416	6,311	6,311	6,423	6,265	86,000
February 13, 2026	6,486	6,404	6,404	6,486	6,352	122,400
February 12, 2026	6,494	6,437	6,437	6,556	6,437	67,600
February 10, 2026	6,396	6,494	6,494	6,516	6,367	64,900
February 09, 2026	6,499	6,396	6,396	6,528	6,363	70,700
February 06, 2026	6,514	6,404	6,404	6,516	6,347	90,000
February 05, 2026	6,579	6,514	6,514	6,582	6,470	70,300
February 04, 2026	6,410	6,498	6,498	6,553	6,400	99,600
February 03, 2026	6,407	6,460	6,460	6,491	6,406	68,100
February 02, 2026	6,502	6,413	6,413	6,588	6,413	93,600
January 30, 2026	6,471	6,455	6,455	6,471	6,354	91,800
January 29, 2026	6,343	6,375	6,375	6,463	6,252	341,400
January 28, 2026	6,578	6,403	6,403	6,614	6,365	136,900
January 27, 2026	6,618	6,578	6,578	6,655	6,504	114,200
January 26, 2026	6,634	6,667	6,667	6,868	6,605	169,200
January 23, 2026	6,522	6,698	6,698	6,698	6,522	96,800
January 22, 2026	6,558	6,538	6,538	6,591	6,510	76,200
January 21, 2026	6,621	6,566	6,566	6,659	6,544	144,400
January 20, 2026	6,487	6,621	6,621	6,623	6,433	116,100
January 19, 2026	6,450	6,487	6,487	6,530	6,437	77,100
January 16, 2026	6,383	6,448	6,448	6,451	6,217	201,900
January 15, 2026	6,459	6,427	6,427	6,523	6,398	149,200
January 14, 2026	6,406	6,410	6,410	6,520	6,406	179,300
January 13, 2026	6,608	6,506	6,506	6,608	6,460	133,100
January 09, 2026	6,600	6,509	6,509	6,667	6,509	118,000
January 08, 2026	6,687	6,605	6,605	6,687	6,600	83,800
January 07, 2026	6,733	6,630	6,630	6,749	6,566	193,800
January 06, 2026	6,599	6,731	6,731	6,731	6,590	83,900
January 05, 2026	6,685	6,628	6,628	6,732	6,595	102,400
December 30, 2025	6,759	6,685	6,685	6,787	6,676	104,900
December 29, 2025	6,676	6,731	6,731	6,851	6,663	85,900
December 26, 2025	6,674	6,676	6,676	6,730	6,634	97,500
December 25, 2025	6,625	6,647	6,647	6,668	6,600	50,100
December 24, 2025	6,614	6,641	6,641	6,689	6,592	83,500
December 23, 2025	6,580	6,628	6,628	6,643	6,520	73,000
December 22, 2025	6,618	6,516	6,516	6,681	6,451	132,800
December 19, 2025	6,500	6,653	6,653	6,670	6,493	185,200
December 18, 2025	6,399	6,524	6,524	6,606	6,396	168,000
December 17, 2025	6,597	6,358	6,358	6,597	6,355	138,300
December 16, 2025	6,737	6,535	6,535	6,751	6,514	200,400
December 15, 2025	6,737	6,780	6,780	6,848	6,654	212,400
December 12, 2025	6,882	6,579	6,579	6,947	6,493	421,900
December 11, 2025	7,170	6,926	6,926	7,170	6,915	119,900
December 10, 2025	7,182	7,170	7,170	7,261	7,159	90,100
December 09, 2025	7,199	7,159	7,159	7,280	7,153	103,500
December 08, 2025	7,100	7,167	7,167	7,180	7,057	119,500
December 05, 2025	6,920	7,035	7,035	7,070	6,916	81,300
December 04, 2025	6,840	6,965	6,965	6,992	6,835	101,000
December 03, 2025	6,900	6,819	6,819	6,922	6,803	96,000
December 02, 2025	7,000	6,988	6,988	7,010	6,960	54,700
December 01, 2025	6,955	6,941	6,941	7,050	6,916	48,600
November 28, 2025	7,065	6,981	6,981	7,166	6,979	86,100
November 27, 2025	6,910	7,029	7,029	7,099	6,910	93,300
November 26, 2025	6,934	6,956	6,956	6,988	6,855	106,900
November 25, 2025	6,832	6,853	6,853	6,923	6,773	116,700
November 21, 2025	6,663	6,804	6,804	6,809	6,663	112,900

Ain Holdings Inc. (9627.T) JPX