AlbaLink Co.,Ltd. (TYO:5537)
Japan · Delayed Price · Currency is JPY 3,825.00
+30.00 (0.79%)
Oct 1, 2026, 3:30 PM JST
AlbaLink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,795.00 | 3,870.00 | 3,650.00 | 3,820.00 | 3,820.00 | 0.66% | 37,000 |
| Sep 30, 2026 | 3,810.00 | 3,895.00 | 3,720.00 | 3,795.00 | 3,795.00 | -0.39% | 34,300 |
| Sep 29, 2026 | 3,800.00 | 3,870.00 | 3,735.00 | 3,810.00 | 3,810.00 | 1.87% | 28,300 |
| Sep 28, 2026 | 3,775.00 | 3,840.00 | 3,600.00 | 3,740.00 | 3,740.00 | -1.19% | 82,100 |
| Sep 25, 2026 | 3,910.00 | 3,960.00 | 3,785.00 | 3,785.00 | 3,785.00 | -3.32% | 63,000 |
| Sep 24, 2026 | 3,830.00 | 3,990.00 | 3,695.00 | 3,915.00 | 3,915.00 | 6.10% | 88,100 |
| Sep 18, 2026 | 3,630.00 | 3,735.00 | 3,540.00 | 3,690.00 | 3,690.00 | 2.64% | 56,200 |
| Sep 17, 2026 | 3,300.00 | 3,620.00 | 3,275.00 | 3,595.00 | 3,595.00 | 8.94% | 78,600 |
| Sep 16, 2026 | 3,280.00 | 3,400.00 | 3,240.00 | 3,300.00 | 3,300.00 | 2.17% | 60,000 |
| Sep 15, 2026 | 3,175.00 | 3,270.00 | 3,155.00 | 3,230.00 | 3,230.00 | 2.05% | 36,600 |
| Sep 14, 2026 | 3,030.00 | 3,195.00 | 3,020.00 | 3,165.00 | 3,165.00 | 2.10% | 53,900 |
| Sep 11, 2026 | 3,205.00 | 3,220.00 | 3,090.00 | 3,100.00 | 3,100.00 | -5.34% | 60,300 |
| Sep 10, 2026 | 3,275.00 | 3,330.00 | 3,190.00 | 3,275.00 | 3,275.00 | -1.36% | 73,900 |
| Sep 9, 2026 | 3,300.00 | 3,370.00 | 3,240.00 | 3,320.00 | 3,320.00 | 0.91% | 47,800 |
| Sep 8, 2026 | 3,420.00 | 3,455.00 | 3,280.00 | 3,290.00 | 3,290.00 | -3.09% | 67,700 |
| Sep 7, 2026 | 3,500.00 | 3,500.00 | 3,355.00 | 3,395.00 | 3,395.00 | -3.28% | 57,300 |
| Sep 4, 2026 | 3,335.00 | 3,525.00 | 3,335.00 | 3,510.00 | 3,510.00 | 5.25% | 63,500 |
| Sep 3, 2026 | 3,285.00 | 3,440.00 | 3,180.00 | 3,335.00 | 3,335.00 | -0.60% | 74,400 |
| Sep 2, 2026 | 3,425.00 | 3,480.00 | 3,335.00 | 3,355.00 | 3,355.00 | -5.89% | 63,600 |
| Sep 1, 2026 | 3,395.00 | 3,705.00 | 3,315.00 | 3,565.00 | 3,565.00 | 4.70% | 157,600 |
| Aug 31, 2026 | 3,440.00 | 3,505.00 | 3,365.00 | 3,405.00 | 3,405.00 | -2.99% | 43,700 |
| Aug 28, 2026 | 3,225.00 | 3,530.00 | 3,220.00 | 3,510.00 | 3,510.00 | 6.85% | 79,700 |
| Aug 27, 2026 | 3,365.00 | 3,490.00 | 3,285.00 | 3,285.00 | 3,285.00 | -4.37% | 77,300 |
| Aug 26, 2026 | 2,977.00 | 3,455.00 | 2,977.00 | 3,435.00 | 3,435.00 | 13.37% | 259,500 |
| Aug 25, 2026 | 3,160.00 | 3,160.00 | 2,973.00 | 3,030.00 | 3,030.00 | -5.90% | 147,200 |
| Aug 24, 2026 | 3,210.00 | 3,240.00 | 3,055.00 | 3,220.00 | 3,220.00 | -1.08% | 97,100 |
| Aug 21, 2026 | 3,050.00 | 3,265.00 | 2,987.00 | 3,255.00 | 3,255.00 | 5.00% | 112,500 |
| Aug 20, 2026 | 3,095.00 | 3,190.00 | 3,030.00 | 3,100.00 | 3,100.00 | 0.65% | 73,800 |
| Aug 19, 2026 | 3,090.00 | 3,180.00 | 2,965.00 | 3,080.00 | 3,080.00 | -0.48% | 124,600 |
| Aug 18, 2026 | 2,947.00 | 3,150.00 | 2,900.00 | 3,095.00 | 3,095.00 | 5.02% | 180,200 |
| Aug 17, 2026 | 2,800.00 | 3,000.00 | 2,717.00 | 2,947.00 | 2,947.00 | 8.35% | 207,100 |
| Aug 14, 2026 | 2,800.00 | 2,892.00 | 2,690.00 | 2,720.00 | 2,720.00 | -12.96% | 296,400 |
| Aug 13, 2026 | 3,170.00 | 3,245.00 | 3,090.00 | 3,125.00 | 3,125.00 | -2.19% | 80,500 |
| Aug 12, 2026 | 3,055.00 | 3,195.00 | 3,050.00 | 3,195.00 | 3,195.00 | 7.79% | 53,200 |
| Aug 10, 2026 | 3,010.00 | 3,020.00 | 2,941.00 | 2,964.00 | 2,964.00 | -2.98% | 53,400 |
| Aug 7, 2026 | 3,040.00 | 3,065.00 | 2,953.00 | 3,055.00 | 3,055.00 | 2.17% | 32,900 |
| Aug 6, 2026 | 2,860.00 | 3,040.00 | 2,830.00 | 2,990.00 | 2,990.00 | 2.93% | 37,500 |
| Aug 5, 2026 | 2,754.00 | 2,922.00 | 2,754.00 | 2,905.00 | 2,905.00 | 6.61% | 33,600 |
| Aug 4, 2026 | 2,650.00 | 2,725.00 | 2,596.00 | 2,725.00 | 2,725.00 | 4.37% | 28,800 |
| Aug 3, 2026 | 2,577.00 | 2,611.00 | 2,451.00 | 2,611.00 | 2,611.00 | 1.16% | 58,400 |
| Jul 31, 2026 | 2,566.00 | 2,609.00 | 2,530.00 | 2,581.00 | 2,581.00 | 1.98% | 48,900 |
| Jul 30, 2026 | 2,627.00 | 2,627.00 | 2,505.00 | 2,531.00 | 2,531.00 | -5.45% | 82,500 |
| Jul 29, 2026 | 2,854.00 | 2,880.00 | 2,573.00 | 2,677.00 | 2,677.00 | -4.53% | 83,600 |
| Jul 28, 2026 | 2,940.00 | 2,950.00 | 2,785.00 | 2,804.00 | 2,804.00 | -3.21% | 43,800 |
| Jul 27, 2026 | 2,925.00 | 2,943.00 | 2,875.00 | 2,897.00 | 2,897.00 | -0.24% | 26,500 |
| Jul 24, 2026 | 2,901.00 | 2,915.00 | 2,821.00 | 2,904.00 | 2,904.00 | 0.10% | 28,600 |
| Jul 23, 2026 | 2,883.00 | 2,924.00 | 2,800.00 | 2,901.00 | 2,901.00 | - | 20,100 |
| Jul 22, 2026 | 2,978.00 | 2,985.00 | 2,894.00 | 2,901.00 | 2,901.00 | -0.92% | 45,000 |
| Jul 21, 2026 | 2,903.00 | 2,967.00 | 2,720.00 | 2,928.00 | 2,928.00 | 1.67% | 55,900 |
| Jul 17, 2026 | 3,055.00 | 3,055.00 | 2,810.00 | 2,880.00 | 2,880.00 | -5.73% | 61,600 |