Ame Kaze Taiyo,Inc.(JP:5616)
Â¥583.00-8.00 (-1.35%)
JP:5616
Ame Kaze Taiyo,Inc. historical prices
Â¥583.00
At close:-8.00 (-1.35%)
Want to see JP:5616 full AI Analyst Report?
Ame Kaze Taiyo,Inc. (5616) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 596.00 | 611.00 | 580.00 | 583.00 | 583.00 | -1.35% | 14,900 | 1.06 |
| Nov 12, 2026 | 613.00 | 616.00 | 590.00 | 591.00 | 591.00 | -3.59% | 20,900 | 1.51 |
| Nov 11, 2026 | 631.00 | 635.00 | 610.00 | 613.00 | 613.00 | -4.07% | 13,000 | 0.95 |
| Nov 10, 2026 | 660.00 | 660.00 | 629.00 | 639.00 | 639.00 | -3.33% | 22,600 | 1.68 |
| Nov 09, 2026 | 661.00 | 690.00 | 654.00 | 659.00 | 659.00 | -0.30% | 9,000 | 0.67 |
| Nov 06, 2026 | 666.00 | 786.00 | 660.00 | 661.00 | 661.00 | -3.64% | 180,700 | 17.23 |
| Nov 05, 2026 | 690.00 | 705.00 | 686.00 | 686.00 | 686.00 | -1.86% | 4,100 | 0.39 |
| Nov 04, 2026 | 700.00 | 708.00 | 670.00 | 699.00 | 699.00 | -1.27% | 7,600 | 0.73 |
| Nov 03, 2026 | 708.00 | 710.00 | 667.00 | 708.00 | 708.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 687.00 | 710.00 | 667.00 | 708.00 | 708.00 | -1.26% | 15,600 | 1.54 |
| Oct 30, 2026 | 738.00 | 738.00 | 692.00 | 717.00 | 717.00 | +1.13% | 27,400 | 2.82 |
| Oct 29, 2026 | 791.00 | 910.00 | 684.00 | 709.00 | 709.00 | -9.34% | 281,500 | 53.61 |
| Oct 28, 2026 | 720.00 | 785.00 | 714.00 | 782.00 | 782.00 | +10.14% | 62,400 | 14.54 |
| Oct 27, 2026 | 686.00 | 710.00 | 680.00 | 710.00 | 710.00 | +3.05% | 5,600 | 1.33 |
| Oct 26, 2026 | 658.00 | 690.00 | 658.00 | 689.00 | 689.00 | +4.71% | 3,200 | 0.76 |
| Oct 23, 2026 | 692.00 | 700.00 | 658.00 | 658.00 | 658.00 | -6.53% | 11,700 | 2.88 |
| Oct 22, 2026 | 640.00 | 706.00 | 633.00 | 704.00 | 704.00 | +13.55% | 41,500 | 12.16 |
| Oct 21, 2026 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | +1.64% | 5,800 | 1.72 |
| Oct 20, 2026 | 619.00 | 698.00 | 605.00 | 610.00 | 610.00 | -1.13% | 38,400 | 13.82 |
| Oct 19, 2026 | 595.00 | 647.00 | 595.00 | 617.00 | 617.00 | +2.83% | 12,200 | 4.66 |
| Oct 16, 2026 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | +1.69% | 5,600 | 2.18 |
| Oct 15, 2026 | 599.00 | 599.00 | 580.00 | 590.00 | 590.00 | -2.48% | 5,300 | 2.13 |
| Oct 14, 2026 | 597.00 | 608.00 | 595.00 | 605.00 | 605.00 | +0.83% | 6,700 | 2.79 |
| Oct 13, 2026 | 630.00 | 630.00 | 590.00 | 600.00 | 600.00 | -4.15% | 20,800 | 9.96 |
| Oct 12, 2026 | 626.00 | 631.00 | 624.00 | 626.00 | 626.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 624.00 | 631.00 | 624.00 | 626.00 | 626.00 | +0.32% | 900 | 0.42 |
| Oct 08, 2026 | 628.00 | 637.00 | 624.00 | 624.00 | 624.00 | -0.64% | 1,400 | 0.66 |
| Oct 07, 2026 | 633.00 | 636.00 | 627.00 | 628.00 | 628.00 | -0.16% | 2,100 | 0.98 |
| Oct 06, 2026 | 635.00 | 639.00 | 624.00 | 629.00 | 629.00 | -0.94% | 6,200 | 2.97 |
| Oct 05, 2026 | 641.00 | 646.00 | 635.00 | 635.00 | 635.00 | -0.94% | 2,700 | 1.26 |
| Oct 02, 2026 | 662.00 | 672.00 | 641.00 | 641.00 | 641.00 | -1.69% | 4,700 | 2.12 |
| Oct 01, 2026 | 651.00 | 660.00 | 651.00 | 652.00 | 652.00 | -0.61% | 1,800 | 0.81 |
| Sep 30, 2026 | 649.00 | 656.00 | 644.00 | 656.00 | 656.00 | +1.39% | 1,900 | 0.86 |
| Sep 29, 2026 | 647.00 | 647.00 | 645.00 | 647.00 | 647.00 | +0.62% | 6,200 | 2.83 |
| Sep 28, 2026 | 640.00 | 643.00 | 640.00 | 643.00 | 643.00 | +0.16% | 700 | 0.32 |
| Sep 25, 2026 | 645.00 | 645.00 | 642.00 | 642.00 | 642.00 | +0.16% | 1,200 | 0.54 |
| Sep 24, 2026 | 634.00 | 644.00 | 634.00 | 641.00 | 641.00 | +0.94% | 1,500 | 0.67 |
| Sep 23, 2026 | 635.00 | 644.00 | 633.00 | 635.00 | 635.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 644.00 | 644.00 | 633.00 | 635.00 | 635.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 644.00 | 644.00 | 633.00 | 635.00 | 635.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 644.00 | 644.00 | 633.00 | 635.00 | 635.00 | -0.78% | 1,200 | 0.46 |
| Sep 17, 2026 | 644.00 | 645.00 | 635.00 | 640.00 | 640.00 | -0.31% | 1,500 | 0.57 |
| Sep 16, 2026 | 639.00 | 642.00 | 633.00 | 642.00 | 642.00 | -1.08% | 2,800 | 1.00 |
| Sep 15, 2026 | 652.00 | 652.00 | 635.00 | 649.00 | 649.00 | -0.46% | 2,400 | 0.84 |
| Sep 14, 2026 | 662.00 | 666.00 | 652.00 | 652.00 | 652.00 | -1.51% | 1,700 | 0.58 |
| Sep 11, 2026 | 654.00 | 662.00 | 654.00 | 662.00 | 662.00 | +1.22% | 1,900 | 0.60 |
| Sep 10, 2026 | 652.00 | 661.00 | 652.00 | 654.00 | 654.00 | +0.46% | 5,500 | 1.75 |
| Sep 09, 2026 | 646.00 | 651.00 | 646.00 | 651.00 | 651.00 | -0.46% | 2,500 | 0.79 |
| Sep 08, 2026 | 663.00 | 663.00 | 637.00 | 654.00 | 654.00 | -1.65% | 5,900 | 1.87 |
| Sep 07, 2026 | 659.00 | 665.00 | 658.00 | 665.00 | 665.00 | +1.22% | 2,600 | 0.81 |
