Comparing Back to the side-by-side chart ↗
AIN HOLDINGS INC.（9627.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5526.00 | 5645.00 | 5524.00 | 5633.00 | +1.46% | 154,900 |
| 2026-10-15 | 5483.00 | 5561.00 | 5433.00 | 5552.00 | +2.59% | 151,100 |
| 2026-10-14 | 5401.00 | 5467.00 | 5374.00 | 5412.00 | -0.46% | 103,400 |
| 2026-10-13 | 5500.00 | 5512.00 | 5437.00 | 5437.00 | +0.26% | 110,600 |
| 2026-10-09 | 5405.00 | 5463.00 | 5391.00 | 5423.00 | +0.06% | 98,900 |
| 2026-10-08 | 5450.00 | 5450.00 | 5341.00 | 5420.00 | -0.22% | 113,700 |
| 2026-10-07 | 5331.00 | 5444.00 | 5315.00 | 5432.00 | +2.32% | 167,300 |
| 2026-10-06 | 5337.00 | 5350.00 | 5282.00 | 5309.00 | -0.54% | 125,700 |
| 2026-10-05 | 5300.00 | 5338.00 | 5276.00 | 5338.00 | +0.26% | 73,500 |
| 2026-10-02 | 5346.00 | 5346.00 | 5287.00 | 5324.00 | -0.58% | 103,400 |
| 2026-10-01 | 5320.00 | 5380.00 | 5275.00 | 5355.00 | -0.58% | 128,400 |
| 2026-09-30 | 5376.00 | 5403.00 | 5280.00 | 5386.00 | +1.24% | 148,600 |
| 2026-09-29 | 5417.00 | 5417.00 | 5320.00 | 5320.00 | -1.70% | 142,900 |
| 2026-09-28 | 5495.00 | 5527.00 | 5406.00 | 5412.00 | -0.93% | 134,400 |
| 2026-09-25 | 5486.00 | 5517.00 | 5397.00 | 5463.00 | -0.49% | 203,200 |
| 2026-09-24 | 5450.00 | 5528.00 | 5400.00 | 5490.00 | -0.53% | 219,600 |
| 2026-09-18 | 5600.00 | 5621.00 | 5501.00 | 5519.00 | -1.15% | 164,600 |
| 2026-09-17 | 5669.00 | 5669.00 | 5532.00 | 5583.00 | -0.41% | 181,600 |
| 2026-09-16 | 5754.00 | 5754.00 | 5592.00 | 5606.00 | -2.23% | 205,400 |
| 2026-09-15 | 5721.00 | 5781.00 | 5600.00 | 5734.00 | -4.77% | 433,100 |
| 2026-09-14 | 5963.00 | 6068.00 | 5930.00 | 6021.00 | +2.69% | 97,700 |
| 2026-09-11 | 5933.00 | 5949.00 | 5773.00 | 5863.00 | -0.71% | 126,700 |
| 2026-09-10 | 5825.00 | 5923.00 | 5794.00 | 5905.00 | +1.37% | 120,200 |
| 2026-09-09 | 5910.00 | 5987.00 | 5800.00 | 5825.00 | -2.54% | 92,400 |
| 2026-09-08 | 6010.00 | 6068.00 | 5950.00 | 5977.00 | -0.80% | 73,500 |
| 2026-09-07 | 6110.00 | 6179.00 | 6015.00 | 6025.00 | -1.82% | 61,300 |
| 2026-09-04 | 6119.00 | 6158.00 | 6100.00 | 6137.00 | -0.13% | 91,000 |
| 2026-09-03 | 6147.00 | 6162.00 | 6088.00 | 6145.00 | +0.54% | 71,600 |
| 2026-09-02 | 6194.00 | 6194.00 | 6100.00 | 6112.00 | -1.58% | 94,900 |
| 2026-09-01 | 6187.00 | 6286.00 | 6187.00 | 6210.00 | +0.98% | 121,900 |
| 2026-08-31 | 6224.00 | 6224.00 | 6130.00 | 6150.00 | -1.25% | 91,700 |
| 2026-08-28 | 6133.00 | 6228.00 | 6098.00 | 6228.00 | +1.55% | 119,600 |
| 2026-08-27 | 6223.00 | 6233.00 | 6102.00 | 6133.00 | -1.81% | 85,700 |
| 2026-08-26 | 6204.00 | 6271.00 | 6200.00 | 6246.00 | +1.07% | 138,900 |
| 2026-08-25 | 6200.00 | 6210.00 | 6161.00 | 6180.00 | +0.46% | 80,100 |
| 2026-08-24 | 6190.00 | 6216.00 | 6129.00 | 6152.00 | +0.20% | 69,000 |
| 2026-08-21 | 6183.00 | 6216.00 | 6092.00 | 6140.00 | -0.31% | 98,800 |
| 2026-08-20 | 6091.00 | 6159.00 | 6054.00 | 6159.00 | +1.95% | 116,800 |
| 2026-08-19 | 6140.00 | 6140.00 | 6002.00 | 6041.00 | -0.71% | 123,900 |
| 2026-08-18 | 6081.00 | 6124.00 | 6008.00 | 6084.00 | -0.39% | 85,700 |
| 2026-08-17 | 6228.00 | 6228.00 | 6085.00 | 6108.00 | -1.13% | 156,700 |
| 2026-08-14 | 6102.00 | 6227.00 | 6051.00 | 6178.00 | +1.58% | 189,800 |
| 2026-08-13 | 5930.00 | 6098.00 | 5924.00 | 6082.00 | +1.11% | 240,500 |
| 2026-08-12 | 6072.00 | 6081.00 | 5980.00 | 6015.00 | +0.72% | 314,500 |
| 2026-08-10 | 5914.00 | 6006.00 | 5817.00 | 5972.00 | +0.91% | 184,500 |
| 2026-08-07 | 5780.00 | 5924.00 | 5740.00 | 5918.00 | +2.39% | 203,800 |
| 2026-08-06 | 5785.00 | 5864.00 | 5724.00 | 5780.00 | +1.67% | 226,900 |
| 2026-08-05 | 5596.00 | 5732.00 | 5558.00 | 5685.00 | +1.52% | 215,400 |
| 2026-08-04 | 5769.00 | 5769.00 | 5570.00 | 5600.00 | -3.40% | 262,600 |
| 2026-08-03 | 5851.00 | 5872.00 | 5732.00 | 5797.00 | -1.46% | 229,300 |
| 2026-07-31 | 5999.00 | 6034.00 | 5850.00 | 5883.00 | -4.37% | 215,900 |
| 2026-07-30 | 6228.00 | 6265.00 | 6050.00 | 6152.00 | -2.41% | 216,400 |
| 2026-07-29 | 6009.00 | 6323.00 | 5992.00 | 6304.00 | +4.84% | 217,400 |
| 2026-07-28 | 5960.00 | 6076.00 | 5952.00 | 6013.00 | +2.00% | 219,000 |
| 2026-07-27 | 5880.00 | 5919.00 | 5833.00 | 5895.00 | +1.06% | 205,000 |
| 2026-07-24 | 5770.00 | 5880.00 | 5709.00 | 5833.00 | +0.48% | 152,100 |
| 2026-07-23 | 5871.00 | 5880.00 | 5746.00 | 5805.00 | -0.72% | 155,400 |
| 2026-07-22 | 5838.00 | 5887.00 | 5742.00 | 5847.00 | +0.43% | 201,600 |
| 2026-07-21 | 5793.00 | 5913.00 | 5793.00 | 5822.00 | +0.05% | 215,400 |
| 2026-07-17 | 5799.00 | 5895.00 | 5785.00 | 5819.00 | +1.06% | 210,500 |
| 2026-07-16 | 5715.00 | 5777.00 | 5615.00 | 5758.00 | +2.00% | 150,500 |
| 2026-07-15 | 5592.00 | 5707.00 | 5579.00 | 5645.00 | +0.95% | 126,800 |
| 2026-07-14 | 5680.00 | 5715.00 | 5592.00 | 5592.00 | -1.06% | 134,500 |
| 2026-07-13 | 5681.00 | 5681.00 | 5593.00 | 5652.00 | +1.20% | 64,500 |
| 2026-07-10 | 5647.00 | 5657.00 | 5560.00 | 5585.00 | -2.24% | 111,700 |
| 2026-07-09 | 5748.00 | 5748.00 | 5620.00 | 5713.00 | -0.61% | 134,300 |
| 2026-07-08 | 5829.00 | 5829.00 | 5666.00 | 5748.00 | -0.55% | 106,600 |
| 2026-07-07 | 5779.00 | 5823.00 | 5728.00 | 5780.00 | +0.02% | 61,700 |
| 2026-07-06 | 5600.00 | 5779.00 | 5560.00 | 5779.00 | +3.53% | 81,100 |
| 2026-07-03 | 5682.00 | 5725.00 | 5540.00 | 5582.00 | +0.00% | 108,600 |
| 2026-07-02 | 5500.00 | 5651.00 | 5479.00 | 5582.00 | +4.24% | 116,000 |
| 2026-07-01 | 5499.00 | 5537.00 | 5355.00 | 5355.00 | -3.20% | 115,100 |
| 2026-06-30 | 5567.00 | 5615.00 | 5505.00 | 5532.00 | +1.06% | 123,000 |
| 2026-06-29 | 5439.00 | 5537.00 | 5404.00 | 5474.00 | +0.64% | 97,900 |
| 2026-06-26 | 5380.00 | 5460.00 | 5374.00 | 5439.00 | +0.54% | 93,200 |
| 2026-06-25 | 5450.00 | 5471.00 | 5396.00 | 5410.00 | -0.64% | 110,500 |
| 2026-06-24 | 5391.00 | 5491.00 | 5391.00 | 5445.00 | +1.36% | 92,600 |
| 2026-06-23 | 5314.00 | 5411.00 | 5313.00 | 5372.00 | +0.15% | 137,300 |
| 2026-06-22 | 5430.00 | 5450.00 | 5319.00 | 5364.00 | -1.58% | 116,300 |
| 2026-06-19 | 5549.00 | 5560.00 | 5450.00 | 5450.00 | -0.64% | 156,700 |
| 2026-06-18 | 5541.00 | 5542.00 | 5446.00 | 5485.00 | -1.63% | 114,300 |
| 2026-06-17 | 5635.00 | 5700.00 | 5541.00 | 5576.00 | -0.11% | 74,300 |
| 2026-06-16 | 5650.00 | 5746.00 | 5440.00 | 5582.00 | -2.84% | 137,300 |
| 2026-06-15 | 5750.00 | 5911.00 | 5738.00 | 5745.00 | +1.25% | 135,600 |
| 2026-06-12 | 5872.00 | 5918.00 | 5625.00 | 5674.00 | -4.99% | 227,500 |
| 2026-06-11 | 6050.00 | 6065.00 | 5888.00 | 5972.00 | -0.75% | 102,200 |
| 2026-06-10 | 5970.00 | 6041.00 | 5949.00 | 6017.00 | +2.50% | 101,400 |
| 2026-06-09 | 5890.00 | 5908.00 | 5841.00 | 5870.00 | +0.58% | 82,500 |
| 2026-06-08 | 5779.00 | 5946.00 | 5779.00 | 5836.00 | +0.99% | 90,000 |
| 2026-06-05 | 5832.00 | 5925.00 | 5765.00 | 5779.00 | -0.70% | 97,600 |
| 2026-06-04 | 5778.00 | 5899.00 | 5716.00 | 5820.00 | +0.99% | 102,000 |
| 2026-06-03 | 5560.00 | 5763.00 | 5500.00 | 5763.00 | +2.42% | 132,400 |
| 2026-06-02 | 5669.00 | 5721.00 | 5432.00 | 5627.00 | +3.21% | 303,200 |
| 2026-06-01 | 5505.00 | 5519.00 | 5354.00 | 5452.00 | -0.93% | 119,800 |
| 2026-05-29 | 5450.00 | 5525.00 | 5450.00 | 5503.00 | +0.84% | 103,300 |
| 2026-05-28 | 5498.00 | 5583.00 | 5445.00 | 5457.00 | -0.71% | 76,200 |
| 2026-05-27 | 5511.00 | 5514.00 | 5460.00 | 5496.00 | -0.31% | 72,600 |
| 2026-05-26 | 5611.00 | 5611.00 | 5513.00 | 5513.00 | -1.27% | 89,000 |
| 2026-05-25 | 5626.00 | 5626.00 | 5510.00 | 5584.00 | +0.00% | 99,200 |
| 2026-05-22 | 5751.00 | 5751.00 | 5573.00 | 5584.00 | -3.26% | 77,700 |
| 2026-05-21 | 5882.00 | 5882.00 | 5771.00 | 5772.00 | -1.13% | 84,000 |
| 2026-05-20 | 5810.00 | 5888.00 | 5767.00 | 5838.00 | +0.81% | 103,800 |
| 2026-05-19 | 5567.00 | 5829.00 | 5555.00 | 5791.00 | +4.02% | 113,000 |
| 2026-05-18 | 5607.00 | 5643.00 | 5555.00 | 5567.00 | -0.46% | 126,000 |
| 2026-05-15 | 5450.00 | 5617.00 | 5450.00 | 5593.00 | +2.04% | 85,200 |
| 2026-05-14 | 5480.00 | 5547.00 | 5450.00 | 5481.00 | -0.07% | 90,200 |
| 2026-05-13 | 5455.00 | 5521.00 | 5455.00 | 5485.00 | -0.44% | 84,600 |
| 2026-05-12 | 5545.00 | 5629.00 | 5492.00 | 5509.00 | -0.34% | 88,200 |
| 2026-05-11 | 5487.00 | 5590.00 | 5479.00 | 5528.00 | +0.31% | 106,100 |
| 2026-05-08 | 5553.00 | 5653.00 | 5445.00 | 5511.00 | -1.59% | 128,300 |
| 2026-05-07 | 5613.00 | 5680.00 | 5580.00 | 5600.00 | -0.23% | 103,900 |
| 2026-05-01 | 5601.00 | 5651.00 | 5531.00 | 5613.00 | -0.60% | 128,000 |
| 2026-04-30 | 5680.00 | 5724.00 | 5478.00 | 5647.00 | -2.05% | 221,000 |
| 2026-04-28 | 5823.00 | 5880.00 | 5671.00 | 5765.00 | -2.29% | 514,800 |
| 2026-04-27 | 5936.00 | 5960.00 | 5846.00 | 5900.00 | +1.72% | 718,300 |
| 2026-04-24 | 5860.00 | 5865.00 | 5738.00 | 5800.00 | -1.34% | 357,300 |
| 2026-04-23 | 5967.00 | 5995.00 | 5819.00 | 5879.00 | -1.57% | 337,000 |
| 2026-04-22 | 5940.00 | 6011.00 | 5940.00 | 5973.00 | +0.74% | 171,100 |
| 2026-04-21 | 6100.00 | 6100.00 | 5929.00 | 5929.00 | -2.02% | 171,100 |
| 2026-04-20 | 6055.00 | 6096.00 | 6031.00 | 6051.00 | +0.30% | 183,700 |
| 2026-04-17 | 6158.00 | 6158.00 | 6015.00 | 6033.00 | -1.11% | 153,400 |
| 2026-04-16 | 6095.00 | 6167.00 | 6071.00 | 6101.00 | +0.25% | 297,800 |
| 2026-04-15 | 6051.00 | 6135.00 | 6051.00 | 6086.00 | +1.47% | 162,200 |
| 2026-04-14 | 5958.00 | 6038.00 | 5933.00 | 5998.00 | +0.62% | 169,800 |
| 2026-04-13 | 6116.00 | 6122.00 | 5961.00 | 5961.00 | -2.82% | 165,700 |
| 2026-04-10 | 6358.00 | 6382.00 | 6111.00 | 6134.00 | -2.71% | 149,900 |
| 2026-04-09 | 6183.00 | 6386.00 | 6181.00 | 6305.00 | +2.72% | 214,100 |
| 2026-04-08 | 6219.00 | 6222.00 | 6122.00 | 6138.00 | -0.29% | 96,300 |
| 2026-04-07 | 6248.00 | 6315.00 | 6149.00 | 6156.00 | -1.47% | 125,000 |
| 2026-04-06 | 5943.00 | 6269.00 | 5917.00 | 6248.00 | +5.63% | 218,300 |
| 2026-04-03 | 5879.00 | 5967.00 | 5879.00 | 5915.00 | +0.61% | 105,900 |
| 2026-04-02 | 5890.00 | 5945.00 | 5836.00 | 5879.00 | +0.81% | 133,300 |
| 2026-04-01 | 5726.00 | 5850.00 | 5684.00 | 5832.00 | +3.66% | 128,300 |
| 2026-03-31 | 5606.00 | 5681.00 | 5606.00 | 5626.00 | +0.73% | 87,500 |
| 2026-03-30 | 5508.00 | 5585.00 | 5484.00 | 5585.00 | -0.41% | 104,900 |
| 2026-03-27 | 5592.00 | 5699.00 | 5592.00 | 5608.00 | +0.54% | 121,500 |
| 2026-03-26 | 5500.00 | 5578.00 | 5473.00 | 5578.00 | +0.43% | 125,500 |
| 2026-03-25 | 5493.00 | 5567.00 | 5493.00 | 5554.00 | +1.15% | 86,000 |
| 2026-03-24 | 5458.00 | 5523.00 | 5424.00 | 5491.00 | +1.69% | 105,800 |
| 2026-03-23 | 5367.00 | 5430.00 | 5327.00 | 5400.00 | -1.89% | 127,300 |
| 2026-03-19 | 5401.00 | 5544.00 | 5401.00 | 5504.00 | -0.43% | 162,500 |
| 2026-03-18 | 5535.00 | 5603.00 | 5385.00 | 5528.00 | +0.09% | 204,000 |
| 2026-03-17 | 5592.00 | 5645.00 | 5507.00 | 5523.00 | -0.50% | 119,100 |
| 2026-03-16 | 5499.00 | 5618.00 | 5499.00 | 5551.00 | +1.18% | 112,300 |
| 2026-03-13 | 5481.00 | 5555.00 | 5470.00 | 5486.00 | +0.15% | 68,300 |
| 2026-03-12 | 5549.00 | 5549.00 | 5435.00 | 5478.00 | -2.20% | 80,600 |
| 2026-03-11 | 5584.00 | 5644.00 | 5503.00 | 5601.00 | +0.81% | 114,600 |
| 2026-03-10 | 5562.00 | 5600.00 | 5488.00 | 5556.00 | +1.28% | 92,400 |
| 2026-03-09 | 5388.00 | 5519.00 | 5381.00 | 5486.00 | -2.51% | 98,700 |
| 2026-03-06 | 5618.00 | 5666.00 | 5500.00 | 5627.00 | +0.55% | 104,700 |
| 2026-03-05 | 5789.00 | 5799.00 | 5582.00 | 5596.00 | -2.64% | 143,000 |
| 2026-03-04 | 5763.00 | 5819.00 | 5666.00 | 5748.00 | -1.96% | 102,200 |
| 2026-03-03 | 6017.00 | 6021.00 | 5833.00 | 5863.00 | -4.01% | 99,400 |
| 2026-03-02 | 6144.00 | 6210.00 | 6088.00 | 6108.00 | -1.00% | 71,900 |
| 2026-02-27 | 6134.00 | 6180.00 | 6080.00 | 6170.00 | +1.80% | 68,900 |
| 2026-02-26 | 6115.00 | 6149.00 | 6060.00 | 6061.00 | -0.48% | 74,200 |
| 2026-02-25 | 6157.00 | 6208.00 | 6090.00 | 6090.00 | -0.86% | 69,100 |
| 2026-02-24 | 6219.00 | 6240.00 | 6096.00 | 6143.00 | -1.29% | 128,600 |
| 2026-02-20 | 6418.00 | 6418.00 | 6223.00 | 6223.00 | -4.51% | 123,200 |
| 2026-02-19 | 6382.00 | 6530.00 | 6339.00 | 6517.00 | +1.50% | 80,300 |
| 2026-02-18 | 6409.00 | 6489.00 | 6381.00 | 6421.00 | +0.90% | 72,500 |
| 2026-02-17 | 6342.00 | 6382.00 | 6276.00 | 6364.00 | +0.84% | 72,100 |
| 2026-02-16 | 6416.00 | 6423.00 | 6265.00 | 6311.00 | -1.45% | 86,000 |
| 2026-02-13 | 6486.00 | 6486.00 | 6352.00 | 6404.00 | -0.51% | 122,400 |
| 2026-02-12 | 6494.00 | 6556.00 | 6437.00 | 6437.00 | -0.88% | 67,600 |
| 2026-02-10 | 6396.00 | 6516.00 | 6367.00 | 6494.00 | +1.53% | 64,900 |
| 2026-02-09 | 6499.00 | 6528.00 | 6363.00 | 6396.00 | -0.12% | 70,700 |
| 2026-02-06 | 6514.00 | 6516.00 | 6347.00 | 6404.00 | -1.69% | 90,000 |
| 2026-02-05 | 6579.00 | 6582.00 | 6470.00 | 6514.00 | +0.25% | 70,300 |
| 2026-02-04 | 6410.00 | 6553.00 | 6400.00 | 6498.00 | +0.59% | 99,600 |
| 2026-02-03 | 6407.00 | 6491.00 | 6406.00 | 6460.00 | +0.73% | 68,100 |
| 2026-02-02 | 6502.00 | 6588.00 | 6413.00 | 6413.00 | -0.65% | 93,600 |
| 2026-01-30 | 6471.00 | 6471.00 | 6354.00 | 6455.00 | +1.25% | 91,800 |
| 2026-01-29 | 6343.00 | 6463.00 | 6252.00 | 6375.00 | -0.44% | 341,400 |
| 2026-01-28 | 6578.00 | 6614.00 | 6365.00 | 6403.00 | -2.66% | 136,900 |
| 2026-01-27 | 6618.00 | 6655.00 | 6504.00 | 6578.00 | -1.33% | 114,200 |
| 2026-01-26 | 6634.00 | 6868.00 | 6605.00 | 6667.00 | -0.46% | 169,200 |
| 2026-01-23 | 6522.00 | 6698.00 | 6522.00 | 6698.00 | +2.45% | 96,800 |
| 2026-01-22 | 6558.00 | 6591.00 | 6510.00 | 6538.00 | -0.43% | 76,200 |
| 2026-01-21 | 6621.00 | 6659.00 | 6544.00 | 6566.00 | -0.83% | 144,400 |
| 2026-01-20 | 6487.00 | 6623.00 | 6433.00 | 6621.00 | +2.07% | 116,100 |
| 2026-01-19 | 6450.00 | 6530.00 | 6437.00 | 6487.00 | +0.60% | 77,100 |
| 2026-01-16 | 6383.00 | 6451.00 | 6217.00 | 6448.00 | +0.33% | 201,900 |
| 2026-01-15 | 6459.00 | 6523.00 | 6398.00 | 6427.00 | +0.27% | 149,200 |
| 2026-01-14 | 6406.00 | 6520.00 | 6406.00 | 6410.00 | -1.48% | 179,300 |
| 2026-01-13 | 6608.00 | 6608.00 | 6460.00 | 6506.00 | -0.05% | 133,100 |
| 2026-01-09 | 6600.00 | 6667.00 | 6509.00 | 6509.00 | -1.45% | 118,000 |
| 2026-01-08 | 6687.00 | 6687.00 | 6600.00 | 6605.00 | -0.38% | 83,800 |
| 2026-01-07 | 6733.00 | 6749.00 | 6566.00 | 6630.00 | -1.50% | 193,800 |
| 2026-01-06 | 6599.00 | 6731.00 | 6590.00 | 6731.00 | +1.55% | 83,900 |
| 2026-01-05 | 6685.00 | 6732.00 | 6595.00 | 6628.00 | -0.85% | 102,400 |
| 2025-12-30 | 6759.00 | 6787.00 | 6676.00 | 6685.00 | -1.09% | 104,900 |
| 2025-12-29 | 6676.00 | 6851.00 | 6663.00 | 6759.00 | +1.24% | 124,100 |
| 2025-12-26 | 6674.00 | 6730.00 | 6634.00 | 6676.00 | +0.39% | 97,500 |
| 2025-12-25 | 6625.00 | 6668.00 | 6600.00 | 6650.00 | +0.14% | 67,800 |
| 2025-12-24 | 6614.00 | 6689.00 | 6592.00 | 6641.00 | +0.20% | 83,500 |
| 2025-12-23 | 6580.00 | 6643.00 | 6520.00 | 6628.00 | +1.72% | 73,000 |
| 2025-12-22 | 6618.00 | 6681.00 | 6451.00 | 6516.00 | -2.06% | 132,800 |
| 2025-12-19 | 6500.00 | 6670.00 | 6493.00 | 6653.00 | +1.98% | 185,200 |
| 2025-12-18 | 6399.00 | 6606.00 | 6396.00 | 6524.00 | +2.61% | 168,000 |
| 2025-12-17 | 6597.00 | 6597.00 | 6355.00 | 6358.00 | -2.71% | 138,300 |
| 2025-12-16 | 6737.00 | 6751.00 | 6514.00 | 6535.00 | -3.61% | 200,400 |
| 2025-12-15 | 6737.00 | 6848.00 | 6654.00 | 6780.00 | +3.06% | 212,400 |
| 2025-12-12 | 6882.00 | 6947.00 | 6493.00 | 6579.00 | -5.01% | 421,900 |
| 2025-12-11 | 7170.00 | 7170.00 | 6915.00 | 6926.00 | -3.40% | 119,900 |
| 2025-12-10 | 7182.00 | 7261.00 | 7159.00 | 7170.00 | +0.15% | 90,100 |
| 2025-12-09 | 7199.00 | 7280.00 | 7153.00 | 7159.00 | -0.11% | 103,500 |
| 2025-12-08 | 7100.00 | 7180.00 | 7057.00 | 7167.00 | +1.88% | 119,500 |
| 2025-12-05 | 6920.00 | 7070.00 | 6916.00 | 7035.00 | +1.01% | 81,300 |
| 2025-12-04 | 6840.00 | 6992.00 | 6835.00 | 6965.00 | +2.14% | 101,000 |
| 2025-12-03 | 6900.00 | 6922.00 | 6803.00 | 6819.00 | -2.42% | 96,000 |
| 2025-12-02 | 7000.00 | 7010.00 | 6960.00 | 6988.00 | +0.68% | 54,700 |
| 2025-12-01 | 6955.00 | 7050.00 | 6916.00 | 6941.00 | -0.57% | 48,600 |
| 2025-11-28 | 7065.00 | 7166.00 | 6979.00 | 6981.00 | -0.68% | 86,100 |
| 2025-11-27 | 6910.00 | 7099.00 | 6910.00 | 7029.00 | +1.05% | 93,300 |
| 2025-11-26 | 6934.00 | 6988.00 | 6855.00 | 6956.00 | +1.50% | 106,900 |
| 2025-11-25 | 6832.00 | 6923.00 | 6773.00 | 6853.00 | +0.72% | 116,700 |
| 2025-11-21 | 6663.00 | 6809.00 | 6663.00 | 6804.00 | +2.58% | 112,900 |
| 2025-11-20 | 6730.00 | 6730.00 | 6608.00 | 6633.00 | -0.51% | 69,800 |
| 2025-11-19 | 6653.00 | 6730.00 | 6566.00 | 6667.00 | +0.86% | 85,400 |
| 2025-11-18 | 6705.00 | 6784.00 | 6554.00 | 6610.00 | -2.62% | 119,500 |
| 2025-11-17 | 6709.00 | 6799.00 | 6699.00 | 6788.00 | +1.18% | 76,600 |
| 2025-11-14 | 6765.00 | 6777.00 | 6680.00 | 6709.00 | -0.83% | 46,300 |
| 2025-11-13 | 6727.00 | 6827.00 | 6706.00 | 6765.00 | +0.67% | 64,600 |
| 2025-11-12 | 6769.00 | 6870.00 | 6711.00 | 6720.00 | -0.68% | 92,200 |
| 2025-11-11 | 6705.00 | 6768.00 | 6636.00 | 6766.00 | +0.59% | 59,000 |
| 2025-11-10 | 6725.00 | 6777.00 | 6674.00 | 6726.00 | +0.95% | 92,200 |
| 2025-11-07 | 6495.00 | 6676.00 | 6495.00 | 6663.00 | +2.56% | 61,400 |
| 2025-11-06 | 6485.00 | 6537.00 | 6455.00 | 6497.00 | +0.19% | 46,500 |
| 2025-11-05 | 6475.00 | 6584.00 | 6409.00 | 6485.00 | +0.15% | 73,200 |
| 2025-11-04 | 6459.00 | 6507.00 | 6375.00 | 6475.00 | +0.22% | 69,000 |
| 2025-10-31 | 6489.00 | 6500.00 | 6412.00 | 6461.00 | +0.45% | 50,700 |
| 2025-10-30 | 6386.00 | 6470.00 | 6385.00 | 6432.00 | +0.74% | 61,400 |
| 2025-10-29 | 6419.00 | 6462.00 | 6349.00 | 6385.00 | -1.12% | 111,600 |
| 2025-10-28 | 6670.00 | 6670.00 | 6457.00 | 6457.00 | -3.51% | 93,500 |
| 2025-10-27 | 6622.00 | 6716.00 | 6578.00 | 6692.00 | +1.12% | 84,500 |
| 2025-10-24 | 6716.00 | 6728.00 | 6618.00 | 6618.00 | -1.87% | 93,500 |
| 2025-10-23 | 6748.00 | 6775.00 | 6708.00 | 6744.00 | +0.51% | 48,600 |
| 2025-10-22 | 6593.00 | 6750.00 | 6592.00 | 6710.00 | +1.51% | 60,400 |
| 2025-10-21 | 6600.00 | 6642.00 | 6571.00 | 6610.00 | -0.42% | 83,000 |
| 2025-10-20 | 6662.00 | 6678.00 | 6590.00 | 6638.00 | +1.02% | 71,400 |
| 2025-10-17 | 6586.00 | 6612.00 | 6526.00 | 6571.00 | +0.35% | 93,900 |
| 2025-10-16 | 6569.00 | 6610.00 | 6486.00 | 6548.00 | +0.28% | 80,300 |
| 2025-10-15 | 6578.00 | 6606.00 | 6496.00 | 6530.00 | -0.02% | 72,800 |
| 2025-10-14 | 6604.00 | 6653.00 | 6515.00 | 6531.00 | -2.36% | 122,400 |
| 2025-10-10 | 6704.00 | 6729.00 | 6652.00 | 6689.00 | -0.39% | 66,800 |
| 2025-10-09 | 6730.00 | 6752.00 | 6611.00 | 6715.00 | -0.59% | 107,500 |
| 2025-10-08 | 6791.00 | 6848.00 | 6711.00 | 6755.00 | -0.53% | 139,800 |
| 2025-10-07 | 6700.00 | 6800.00 | 6677.00 | 6791.00 | +0.30% | 96,900 |
| 2025-10-06 | 6926.00 | 6926.00 | 6750.00 | 6771.00 | -0.21% | 143,900 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+8.39%）。最弱月份：10月（-5.25%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
AIN HOLDINGS INC.（9627.T）最新收盘价是多少？
2026-10-16 收于 5633.00，来自Closelook数据湖的每日价格记录。
9627.T 的52周最高价和最低价是多少？
过去52周最高 7280.00、最低 5275.00（截至 2026-10-16）。
AIN HOLDINGS INC. 历史上最强和最弱的月份是哪个？
历史上，9627.T 最强的日历月份是7月（平均 +8.39%），最弱的是10月（平均 -5.25%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。