kabutan

AIN HOLDINGS INC.(9627) Historical

9627
TSE Prime
AIN HOLDINGS INC.
7,035
JPY
+70
(+1.01%)
Dec 5, 1:36 pm JST
45.39
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
7,039.7
Dec 5, 1:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
7,166 JPY
52 Week Low Jan 15, 2025
4,175 JPY
Yearly High Nov 28, 2025
7,166 JPY
Yearly Low Jan 15, 2025
4,175 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,955 7,064 6,803 7,035 +54 +0.77% 340,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 6,832 7,166 6,773 6,981 +177 +2.60% 403,000
Nov 21, 2025 6,709 6,809 6,554 6,804 +95 +1.42% 464,200
Nov 14, 2025 6,725 6,870 6,636 6,709 +46 +0.69% 354,300
Nov 7, 2025 6,459 6,676 6,375 6,663 +202 +3.13% 250,100
Oct 31, 2025 6,622 6,716 6,349 6,461 -157 -2.37% 401,700
Oct 24, 2025 6,662 6,775 6,571 6,618 +47 +0.72% 356,900
Oct 17, 2025 6,604 6,653 6,486 6,571 -118 -1.76% 369,400
Oct 10, 2025 6,926 6,926 6,611 6,689 -96 -1.41% 554,900
Oct 3, 2025 6,980 7,009 6,653 6,785 -210 -3.00% 602,000
Sep 26, 2025 6,960 7,029 6,900 6,995 +35 +0.50% 393,700
Sep 19, 2025 6,795 7,034 6,539 6,960 +65 +0.94% 889,200
Sep 12, 2025 6,138 7,072 6,000 6,895 +767 +12.52% 724,300
Sep 5, 2025 6,120 6,192 6,040 6,128 +14 +0.23% 334,600
Aug 29, 2025 6,245 6,245 6,031 6,114 -131 -2.10% 300,800
Aug 22, 2025 6,180 6,330 6,126 6,245 +50 +0.81% 293,600
Aug 15, 2025 6,156 6,235 6,091 6,195 +38 +0.62% 277,500
Aug 8, 2025 5,922 6,178 5,882 6,157 +224 +3.78% 310,000
Aug 1, 2025 5,842 5,957 5,750 5,933 +62 +1.06% 341,400
Jul 25, 2025 5,795 5,891 5,717 5,871 +66 +1.14% 330,200
Jul 18, 2025 5,570 5,869 5,523 5,805 +224 +4.01% 538,200