Skip to main content
logo
AlbaLink Co.,Ltd. (TYO:5537)
Japan flag Japan · Delayed Price · Currency is JPY
3,085.00
+503.00 (19.48%)
At close: Feb 16, 2026

AlbaLink Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,255.002,341.002,225.002,302.002,302.003.37%83,100
Jan 16, 20262,300.002,312.002,227.002,227.002,227.00-3.76%51,000
Jan 15, 20262,212.002,327.002,180.002,314.002,314.005.18%95,500
Jan 14, 20262,374.002,450.002,165.002,200.002,200.00-7.17%214,600
Jan 13, 20262,470.002,470.002,300.002,370.002,370.00-2.07%95,000
Jan 9, 20262,419.002,442.002,362.002,420.002,420.000.04%53,500
Jan 8, 20262,386.002,470.002,310.002,419.002,419.001.64%113,800
Jan 7, 20262,250.002,380.002,192.002,380.002,380.005.78%112,900
Jan 6, 20262,227.002,391.002,160.002,250.002,250.002.74%232,900
Jan 5, 20262,200.002,340.002,190.002,190.002,190.002.00%143,000
Dec 30, 20252,297.002,370.002,143.002,147.002,147.00-6.45%227,300
Dec 29, 20252,440.002,500.002,256.002,295.002,295.00-4.81%228,000
Dec 26, 20252,558.002,626.002,370.002,411.002,411.00-6.91%359,700
Dec 25, 20252,531.002,819.002,403.002,590.002,590.002.94%1,015,500
Dec 24, 20252,358.002,520.002,261.002,516.002,516.005.27%485,200
Dec 23, 20252,050.002,450.002,044.002,390.002,390.0013.06%727,900
Dec 22, 20252,111.002,235.002,064.002,114.002,114.000.96%440,000
Dec 19, 20251,985.002,123.001,983.002,094.002,094.002.90%312,000
Dec 18, 20252,198.002,248.001,971.002,035.002,035.00-8.54%1,074,700
Dec 17, 20251,900.002,342.001,870.002,225.002,225.0011.25%3,063,800
Dec 16, 20251,748.002,155.001,621.002,000.002,000.0013.96%2,598,100