Skip to main content
logo
AlbaLink Co.,Ltd. (TYO:5537)
Japan flag Japan · Delayed Price · Currency is JPY
2,969.00
+71.00 (2.45%)
Last updated: Apr 3, 2026, 2:15 PM JST

AlbaLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,953.003,100.002,870.002,898.002,898.00-1.63%64,500
Apr 1, 20262,986.002,986.002,800.002,946.002,946.003.88%86,400
Mar 31, 20262,801.002,956.002,801.002,836.002,836.00-0.42%56,200
Mar 30, 20262,907.002,947.002,823.002,848.002,848.00-6.32%83,100
Mar 27, 20262,950.003,060.002,904.003,040.003,040.002.32%65,900
Mar 26, 20263,190.003,190.002,957.002,971.002,971.00-7.16%58,900
Mar 25, 20263,130.003,265.003,080.003,200.003,200.004.58%44,300
Mar 24, 20263,150.003,180.002,951.003,060.003,060.000.49%76,200
Mar 23, 20263,150.003,155.003,015.003,045.003,045.00-8.42%87,300
Mar 19, 20263,460.003,465.003,260.003,325.003,325.00-5.81%82,600
Mar 18, 20263,390.003,540.003,330.003,530.003,530.0010.49%75,100
Mar 17, 20263,330.003,345.003,180.003,195.003,195.00-4.48%49,500
Mar 16, 20263,270.003,495.003,270.003,345.003,345.001.21%58,700
Mar 13, 20263,090.003,445.003,090.003,305.003,305.006.10%100,000
Mar 12, 20263,275.003,275.003,080.003,115.003,115.00-3.86%65,500
Mar 11, 20263,515.003,550.003,225.003,240.003,240.00-6.76%111,800
Mar 10, 20263,190.003,480.003,180.003,475.003,475.0012.10%94,800
Mar 9, 20263,105.003,145.002,941.003,100.003,100.00-6.20%99,900
Mar 6, 20263,125.003,345.003,125.003,305.003,305.003.93%68,000
Mar 5, 20263,240.003,275.003,125.003,180.003,180.004.95%50,600
Mar 4, 20262,984.003,240.002,942.003,030.003,030.00-1.14%117,600
Mar 3, 20263,380.003,380.003,060.003,065.003,065.00-10.77%140,200
Mar 2, 20263,435.003,490.003,290.003,435.003,435.00-2.00%60,200
Feb 27, 20263,320.003,520.003,280.003,505.003,505.006.05%83,000
Feb 26, 20263,345.003,550.003,185.003,305.003,305.00-3.22%155,700
Feb 25, 20263,825.003,900.003,330.003,415.003,415.00-10.37%222,500
Feb 24, 20263,590.003,880.003,400.003,810.003,810.008.24%212,600
Feb 20, 20263,295.003,535.003,200.003,520.003,520.005.71%90,300
Feb 19, 20263,280.003,330.003,100.003,330.003,330.005.88%85,400
Feb 18, 20263,080.003,190.002,973.003,145.003,145.001.78%99,300
Feb 17, 20263,055.003,240.002,906.003,090.003,090.000.16%267,800
Feb 16, 20262,882.003,085.002,879.003,085.003,085.0019.48%173,900
Feb 13, 20262,700.002,701.002,525.002,582.002,582.00-4.37%133,400
Feb 12, 20262,590.002,777.002,565.002,700.002,700.004.49%172,900
Feb 10, 20262,434.002,634.002,430.002,584.002,584.005.08%82,600
Feb 9, 20262,442.002,525.002,387.002,459.002,459.002.50%78,700
Feb 6, 20262,498.002,501.002,343.002,399.002,399.00-4.42%68,800
Feb 5, 20262,364.002,560.002,330.002,510.002,510.007.31%113,100
Feb 4, 20262,220.002,339.002,183.002,339.002,339.006.32%79,200
Feb 3, 20262,140.002,233.002,140.002,200.002,200.003.77%42,300
Feb 2, 20262,138.002,188.002,086.002,120.002,120.00-0.89%57,100
Jan 30, 20262,090.002,144.002,065.002,139.002,139.002.59%30,400
Jan 29, 20262,043.002,137.002,032.002,085.002,085.002.76%71,500
Jan 28, 20262,031.002,065.002,000.002,029.002,029.00-0.44%67,400
Jan 27, 20262,136.002,136.002,015.002,038.002,038.000.10%104,000
Jan 26, 20262,089.002,120.002,036.002,036.002,036.00-3.96%72,300
Jan 23, 20262,098.002,120.002,043.002,120.002,120.001.05%64,900
Jan 22, 20262,129.002,158.002,030.002,098.002,098.00-0.14%149,500
Jan 21, 20262,220.002,220.002,101.002,101.002,101.00-6.41%122,400
Jan 20, 20262,302.002,329.002,230.002,245.002,245.00-2.48%50,900